Banco Santander (Brasil) S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	14.010	14.500	14.010	14.290	12.999	159,500
2025-05-08	13.490	14.330	13.460	14.200	12.918	307,900
2025-05-07	13.410	13.700	13.400	13.490	12.272	66,600
2025-05-06	13.580	13.750	13.490	13.530	12.308	77,400
2025-05-05	13.750	13.960	13.470	13.510	12.290	82,600
2025-05-02	13.950	14.070	13.750	13.750	12.508	94,700
2025-04-30	13.540	14.090	13.130	14.090	12.818	217,500
2025-04-29	13.300	13.720	13.300	13.540	12.317	120,100
2025-04-28	13.260	13.400	13.210	13.350	12.144	73,000
2025-04-25	12.960	13.290	12.960	13.260	12.062	68,400
2025-04-24	12.840	13.290	12.840	13.290	12.090	253,200
2025-04-23	12.790	12.970	12.710	12.870	11.708	72,900
2025-04-22	12.640	12.790	12.460	12.730	11.580	97,000
2025-04-17	12.750	13.040	12.750	12.800	11.644	96,800
2025-04-16	12.710	12.950	12.710	12.820	11.488	60,500
2025-04-15	12.430	12.990	12.430	12.780	11.452	87,300
2025-04-14	12.570	12.810	12.510	12.690	11.372	78,300
2025-04-11	12.590	12.700	12.470	12.470	11.174	70,100
2025-04-10	12.620	12.620	12.320	12.520	11.219	43,900
2025-04-09	12.160	12.720	12.100	12.650	11.336	69,200
2025-04-08	12.490	12.700	12.220	12.410	11.121	53,300
2025-04-07	12.390	12.700	12.240	12.480	11.183	96,200
2025-04-04	12.960	12.960	12.480	12.490	11.192	105,700
2025-04-03	12.900	13.190	12.810	13.080	11.721	147,000
2025-04-02	12.660	12.970	12.640	12.850	11.515	64,400
2025-04-01	12.560	12.960	12.550	12.710	11.390	78,200
2025-03-31	12.910	12.920	12.630	12.700	11.381	50,400
2025-03-28	13.000	13.200	12.910	13.020	11.667	82,100
2025-03-27	12.940	13.100	12.810	12.980	11.631	95,500
2025-03-26	12.850	13.100	12.850	12.920	11.578	79,300
2025-03-25	12.610	12.980	12.610	12.830	11.497	69,200
2025-03-24	12.840	12.840	12.580	12.610	11.300	45,800
2025-03-21	12.650	12.740	12.570	12.630	11.318	53,100
2025-03-20	12.740	12.820	12.550	12.650	11.336	57,400
2025-03-19	12.610	12.890	12.570	12.750	11.425	285,300
2025-03-18	12.610	12.780	12.590	12.680	11.363	78,900
2025-03-17	12.380	12.770	12.380	12.620	11.309	128,600
2025-03-14	11.980	12.500	11.920	12.500	11.201	230,600
2025-03-13	11.840	12.070	11.750	11.900	10.664	79,100
2025-03-12	11.810	11.890	11.700	11.800	10.574	74,500
2025-03-11	12.040	12.110	11.810	11.820	10.592	132,200
2025-03-10	12.370	12.370	12.000	12.140	10.879	89,500
2025-03-07	12.010	12.370	11.960	12.250	10.977	176,000
2025-03-06	12.010	12.150	11.900	12.000	10.753	101,200
2025-03-05	11.950	12.160	11.880	11.990	10.744	63,600
2025-02-28	12.410	12.420	11.950	11.950	10.709	225,600
2025-02-27	12.410	12.660	12.400	12.410	11.121	63,100
2025-02-26	12.720	12.770	12.550	12.600	11.291	172,300
2025-02-25	12.630	12.700	12.570	12.600	11.291	60,400
2025-02-24	12.460	12.720	12.460	12.480	11.183	103,900
2025-02-21	12.590	12.590	12.420	12.520	11.219	41,500
2025-02-20	12.590	12.660	12.520	12.590	11.282	75,200
2025-02-19	12.600	12.750	12.510	12.530	11.228	58,400
2025-02-18	12.590	12.870	12.590	12.790	11.461	79,900
2025-02-17	12.660	12.850	12.640	12.760	11.434	76,500
2025-02-14	12.230	12.700	12.230	12.590	11.282	113,000
2025-02-13	12.380	12.490	11.900	12.350	11.067	192,800
2025-02-12	12.450	12.690	12.340	12.410	11.121	222,800
2025-02-11	12.420	12.750	12.380	12.500	11.201	29,800
2025-02-10	12.460	12.750	12.430	12.440	11.148	69,200

← NewerPage 7 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.2546 BRL
2026-04-20	0.2546 BRL
2026-01-20	0.2552 BRL
2026-01-02	0.0791 BRL
2025-10-21	0.2552 BRL
2025-07-17	0.2552 BRL
2025-04-17	0.1914 BRL
2025-01-22	0.1917 BRL
2024-10-17	0.1917 BRL
2024-07-19	0.1917 BRL
2024-04-19	0.1916 BRL
2024-01-19	0.1918 BRL
2023-10-19	0.1921 BRL
2023-07-20	0.1921 BRL
2023-04-24	0.1920 BRL
2023-01-26	0.2179 BRL
2022-10-21	0.2177 BRL
2022-08-12	0.2178 BRL
2022-04-20	0.2172 BRL
2022-02-10	0.3830 BRL
2022-01-07	0.0318 BRL
2021-11-04	0.3830 BRL
2021-08-04	0.4340 BRL
2021-05-07	0.3830 BRL
2021-02-12	0.0654 BRL
2021-01-08	0.0850 BRL
2020-11-04	0.1278 BRL
2020-08-06	0.0984 BRL
2020-05-07	0.1137 BRL
2020-01-03	0.9960 BRL
2019-10-08	0.1277 BRL
2019-07-05	0.1276 BRL
2019-04-05	0.1276 BRL
2019-01-07	0.6124 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.