Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	12.800	12.890	12.480	12.510	11.210	60,400
2025-02-06	12.800	12.890	12.680	12.780	11.452	121,600
2025-02-05	12.580	12.950	12.450	12.830	11.497	509,400
2025-02-04	12.220	12.400	12.130	12.130	10.870	44,500
2025-02-03	12.370	12.380	12.230	12.250	10.977	127,200
2025-01-31	12.180	12.390	12.180	12.390	11.103	92,100
2025-01-30	11.840	12.350	11.790	12.180	10.915	162,100
2025-01-29	11.860	11.920	11.760	11.840	10.610	25,700
2025-01-28	11.880	11.920	11.780	11.920	10.682	42,000
2025-01-27	11.750	11.910	11.650	11.880	10.646	105,900
2025-01-24	11.710	11.750	11.580	11.750	10.529	32,300
2025-01-23	11.610	11.840	11.550	11.680	10.467	90,100
2025-01-22	11.830	11.940	10.850	11.860	10.628	278,500
2025-01-21	11.840	11.940	11.770	11.820	10.420	97,100
2025-01-20	11.890	11.890	11.700	11.840	10.438	127,300
2025-01-17	11.840	11.900	11.710	11.820	10.420	60,400
2025-01-16	11.750	11.850	11.670	11.840	10.438	59,100
2025-01-15	11.340	11.840	11.340	11.740	10.350	103,700
2025-01-14	11.410	11.430	11.270	11.340	9.997	88,800
2025-01-13	11.350	11.490	11.280	11.440	10.085	48,600
2025-01-10	11.430	11.430	11.250	11.320	9.979	63,700
2025-01-09	11.530	11.530	11.390	11.420	10.068	37,200
2025-01-08	11.510	11.570	11.350	11.420	10.068	41,800
2025-01-07	11.260	11.610	11.260	11.550	10.182	190,800
2025-01-06	11.270	11.390	11.130	11.290	9.953	107,900
2025-01-03	11.370	11.370	11.100	11.110	9.794	122,500
2025-01-02	11.420	11.420	11.100	11.370	10.024	286,100
2024-12-30	11.200	11.370	11.200	11.300	9.962	71,700
2024-12-27	11.440	11.450	11.200	11.200	9.874	125,700
2024-12-26	11.290	11.380	11.190	11.340	9.997	103,100
2024-12-23	11.300	11.450	11.180	11.290	9.953	130,200
2024-12-20	11.410	11.520	11.200	11.400	10.050	112,400
2024-12-19	11.250	11.380	11.100	11.290	9.953	127,200
2024-12-18	11.710	11.710	11.110	11.230	9.900	250,700
2024-12-17	11.410	11.670	11.360	11.670	10.288	74,700
2024-12-16	11.560	11.600	11.390	11.400	10.050	130,700
2024-12-13	11.750	11.770	11.550	11.560	10.191	259,100
2024-12-12	12.030	12.060	11.680	11.750	10.359	176,500
2024-12-11	12.040	12.250	11.810	12.110	10.676	133,800
2024-12-10	12.090	12.090	11.760	12.030	10.605	167,600
2024-12-09	11.910	12.170	11.910	12.040	10.614	74,400
2024-12-06	12.230	12.230	11.970	12.050	10.623	70,500
2024-12-05	12.090	12.240	12.020	12.150	10.711	60,400
2024-12-04	11.920	12.040	11.800	11.980	10.561	118,400
2024-12-03	11.800	11.920	11.710	11.920	10.508	122,200
2024-12-02	11.910	11.930	11.610	11.770	10.376	309,900
2024-11-29	11.860	11.910	11.570	11.890	10.482	272,600
2024-11-28	12.260	12.260	11.760	11.770	10.376	403,300
2024-11-27	12.680	12.680	12.150	12.260	10.808	286,500
2024-11-26	12.600	12.740	12.530	12.680	11.178	142,200
2024-11-25	12.500	12.740	12.450	12.630	11.134	136,000
2024-11-22	12.060	12.460	11.940	12.430	10.958	125,200
2024-11-21	12.070	12.070	11.810	11.930	10.517	348,200
2024-11-19	11.970	12.040	11.870	11.950	10.535	277,100
2024-11-18	12.260	12.260	11.970	11.970	10.552	296,100
2024-11-14	12.440	12.440	12.180	12.200	10.755	307,400
2024-11-13	12.450	12.460	12.310	12.310	10.852	148,200
2024-11-12	12.510	12.540	12.380	12.430	10.958	152,600
2024-11-11	12.840	12.840	12.510	12.510	11.029	185,100
2024-11-08	12.730	12.790	12.640	12.730	11.222	105,800

← NewerPage 8 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.