Banco Santander (Brasil) S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	12.810	12.940	12.730	12.820	11.302	70,600
2024-11-06	12.770	12.870	12.590	12.810	11.293	184,700
2024-11-05	12.790	12.800	12.640	12.770	11.258	88,300
2024-11-04	12.850	12.870	12.700	12.790	11.275	184,000
2024-11-01	13.000	13.050	12.620	12.800	11.284	261,200
2024-10-31	13.260	13.450	13.020	13.020	11.478	154,000
2024-10-30	13.200	13.420	13.060	13.260	11.690	108,700
2024-10-29	13.890	14.050	13.110	13.160	11.602	210,600
2024-10-28	13.630	13.750	13.500	13.670	12.051	91,300
2024-10-25	13.600	13.720	13.520	13.630	12.016	135,700
2024-10-24	13.500	13.730	13.480	13.590	11.981	47,200
2024-10-23	13.580	13.580	13.370	13.580	11.972	37,300
2024-10-22	13.580	13.580	13.400	13.470	11.875	50,800
2024-10-21	13.700	13.710	13.480	13.480	11.884	36,000
2024-10-18	13.660	13.780	13.450	13.700	12.078	52,300
2024-10-17	13.860	13.890	13.670	13.800	12.166	47,000
2024-10-16	13.750	13.940	13.750	13.900	12.085	70,300
2024-10-15	13.760	13.850	13.660	13.850	12.041	100,400
2024-10-14	13.690	13.820	13.560	13.760	11.963	90,000
2024-10-11	13.720	13.790	13.620	13.650	11.868	69,800
2024-10-10	13.510	13.620	13.460	13.620	11.842	45,300
2024-10-09	13.700	13.700	13.510	13.510	11.746	36,900
2024-10-08	13.570	13.700	13.530	13.700	11.911	24,600
2024-10-07	13.640	13.740	13.610	13.610	11.833	28,400
2024-10-04	13.570	13.730	13.540	13.640	11.859	35,100
2024-10-03	13.900	13.900	13.440	13.730	11.937	59,700
2024-10-02	13.700	13.980	13.700	13.800	11.998	78,400
2024-10-01	13.520	13.720	13.430	13.700	11.911	63,700
2024-09-30	13.600	13.730	13.510	13.520	11.755	98,700
2024-09-27	13.700	13.840	13.600	13.760	11.963	54,300
2024-09-26	13.860	13.990	13.750	13.750	11.955	48,300
2024-09-25	13.800	13.990	13.750	13.860	12.050	55,700
2024-09-24	13.740	13.900	13.720	13.750	11.955	79,300
2024-09-23	14.050	14.100	13.550	13.740	11.946	109,200
2024-09-20	14.490	14.490	14.110	14.120	12.276	47,100
2024-09-19	14.570	14.570	14.410	14.500	12.607	52,300
2024-09-18	14.600	14.760	14.390	14.580	12.676	66,300
2024-09-17	14.580	14.610	14.480	14.600	12.694	60,900
2024-09-16	14.670	14.710	14.510	14.580	12.676	31,600
2024-09-13	14.570	14.830	14.570	14.670	12.754	28,500
2024-09-12	14.770	14.770	14.400	14.570	12.667	83,500
2024-09-11	14.920	14.920	14.670	14.700	12.780	68,200
2024-09-10	14.990	14.990	14.700	14.840	12.902	78,400
2024-09-09	14.870	14.970	14.800	14.930	12.980	65,500
2024-09-06	14.990	15.050	14.800	14.870	12.928	65,500
2024-09-05	15.080	15.110	14.920	14.990	13.033	79,400
2024-09-04	14.940	15.230	14.940	15.070	13.102	118,500
2024-09-03	14.960	15.020	14.890	14.930	12.980	160,100
2024-09-02	14.940	14.950	14.800	14.810	12.876	92,800
2024-08-30	14.990	15.020	14.860	14.940	12.989	85,400
2024-08-29	14.850	15.070	14.850	14.950	12.998	61,700
2024-08-28	14.950	15.040	14.790	14.970	13.015	89,300
2024-08-27	14.940	15.000	14.760	14.950	12.998	66,200
2024-08-26	14.840	15.050	14.780	14.870	12.928	138,800
2024-08-23	14.770	15.080	14.710	14.850	12.911	119,000
2024-08-22	14.600	14.810	14.530	14.700	12.780	118,300
2024-08-21	14.500	14.860	14.500	14.630	12.720	102,100
2024-08-20	14.510	14.790	14.450	14.620	12.711	94,900
2024-08-19	14.300	14.650	14.280	14.430	12.546	256,600
2024-08-16	14.120	14.500	14.120	14.260	12.398	151,100

← NewerPage 9 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.