Santander Títulos Imobiliarios Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 91.880 | 91.880 | 91.000 | 91.690 | 6.592 | 52,510 |
| 2024-08-16 | 91.750 | 91.750 | 91.010 | 91.720 | 6.594 | 36,380 |
| 2024-08-15 | 90.700 | 91.500 | 90.250 | 91.250 | 6.560 | 25,660 |
| 2024-08-14 | 91.740 | 91.740 | 89.010 | 90.270 | 6.490 | 107,640 |
| 2024-08-13 | 91.970 | 91.970 | 90.540 | 91.740 | 6.596 | 59,600 |
| 2024-08-12 | 92.000 | 92.000 | 91.050 | 91.050 | 6.546 | 106,410 |
| 2024-08-09 | 92.190 | 92.250 | 91.500 | 92.000 | 6.614 | 31,630 |
| 2024-08-08 | 91.940 | 91.990 | 91.500 | 91.990 | 6.614 | 17,890 |
| 2024-08-07 | 92.190 | 92.190 | 91.500 | 91.930 | 6.609 | 11,010 |
| 2024-08-06 | 91.990 | 92.200 | 91.500 | 92.040 | 6.617 | 11,270 |
| 2024-08-05 | 91.800 | 92.000 | 91.250 | 91.810 | 6.601 | 33,810 |
| 2024-08-02 | 92.330 | 92.330 | 91.950 | 92.190 | 6.628 | 3,250 |
| 2024-08-01 | 92.240 | 92.500 | 91.510 | 92.320 | 6.637 | 15,300 |
| 2024-07-31 | 92.390 | 92.390 | 91.510 | 91.810 | 6.538 | 93,430 |
| 2024-07-30 | 92.480 | 92.500 | 91.600 | 92.240 | 6.569 | 38,770 |
| 2024-07-29 | 92.290 | 92.450 | 91.510 | 92.240 | 6.569 | 18,760 |
| 2024-07-26 | 92.190 | 92.290 | 91.780 | 92.290 | 6.572 | 4,040 |
| 2024-07-25 | 92.470 | 92.470 | 91.580 | 92.200 | 6.566 | 20,490 |
| 2024-07-24 | 91.780 | 92.250 | 91.520 | 92.200 | 6.566 | 9,100 |
| 2024-07-23 | 92.640 | 92.640 | 91.620 | 91.750 | 6.534 | 30,850 |
| 2024-07-22 | 92.260 | 92.750 | 91.790 | 92.500 | 6.587 | 17,590 |
| 2024-07-19 | 92.890 | 92.890 | 91.750 | 92.820 | 6.610 | 5,230 |
| 2024-07-18 | 92.840 | 92.840 | 92.310 | 92.650 | 6.598 | 2,620 |
| 2024-07-17 | 92.880 | 92.880 | 92.180 | 92.210 | 6.567 | 6,170 |
| 2024-07-16 | 92.490 | 93.480 | 91.750 | 92.000 | 6.552 | 44,670 |
| 2024-07-15 | 92.240 | 92.300 | 91.270 | 92.300 | 6.573 | 31,840 |
| 2024-07-12 | 92.240 | 92.500 | 92.090 | 92.230 | 6.568 | 8,770 |
| 2024-07-11 | 91.760 | 92.230 | 91.320 | 92.230 | 6.568 | 33,870 |
| 2024-07-10 | 92.490 | 92.500 | 91.500 | 91.740 | 6.533 | 21,640 |
| 2024-07-09 | 92.240 | 92.500 | 92.110 | 92.500 | 6.587 | 2,600 |
| 2024-07-08 | 92.040 | 92.250 | 91.770 | 92.200 | 6.566 | 33,030 |
| 2024-07-05 | 92.240 | 92.240 | 91.750 | 91.990 | 6.551 | 2,650 |
| 2024-07-04 | 92.250 | 92.250 | 91.500 | 91.990 | 6.551 | 17,420 |
| 2024-07-03 | 92.490 | 92.490 | 91.500 | 92.000 | 6.552 | 25,630 |
| 2024-07-02 | 91.950 | 92.240 | 91.500 | 92.000 | 6.552 | 24,320 |
| 2024-07-01 | 92.000 | 92.000 | 91.350 | 91.890 | 6.544 | 6,810 |
| 2024-06-28 | 92.240 | 93.000 | 91.990 | 92.820 | 6.550 | 16,740 |
| 2024-06-27 | 92.240 | 92.250 | 91.530 | 91.760 | 6.475 | 16,990 |
| 2024-06-26 | 92.550 | 92.550 | 91.620 | 91.990 | 6.491 | 15,750 |
| 2024-06-25 | 91.940 | 91.980 | 91.000 | 91.980 | 6.490 | 27,560 |
| 2024-06-24 | 92.090 | 92.090 | 91.500 | 91.890 | 6.484 | 17,380 |
| 2024-06-21 | 92.550 | 92.550 | 91.000 | 92.000 | 6.492 | 81,660 |
| 2024-06-20 | 91.500 | 92.240 | 91.000 | 91.990 | 6.491 | 45,760 |
| 2024-06-19 | 92.230 | 92.250 | 91.500 | 91.760 | 6.475 | 36,930 |
| 2024-06-18 | 92.000 | 92.260 | 91.490 | 92.090 | 6.498 | 56,460 |
| 2024-06-17 | 92.000 | 92.090 | 91.440 | 92.000 | 6.492 | 22,350 |
| 2024-06-14 | 92.570 | 92.570 | 91.250 | 92.090 | 6.498 | 48,030 |
| 2024-06-13 | 92.680 | 92.680 | 91.810 | 91.970 | 6.490 | 15,920 |
| 2024-06-12 | 92.740 | 92.740 | 91.510 | 92.220 | 6.507 | 57,770 |
| 2024-06-11 | 92.150 | 92.300 | 92.000 | 92.010 | 6.492 | 71,380 |
| 2024-06-10 | 92.070 | 92.790 | 92.000 | 92.470 | 6.525 | 36,130 |
| 2024-06-07 | 92.700 | 92.700 | 92.250 | 92.640 | 6.537 | 21,180 |
| 2024-06-06 | 92.700 | 92.700 | 91.500 | 92.550 | 6.530 | 62,970 |
| 2024-06-05 | 92.320 | 92.950 | 92.000 | 92.950 | 6.559 | 40,400 |
| 2024-06-04 | 92.040 | 93.490 | 92.040 | 92.900 | 6.555 | 58,870 |
| 2024-06-03 | 92.000 | 92.100 | 91.500 | 92.030 | 6.494 | 21,960 |
| 2024-05-31 | 92.990 | 92.990 | 91.800 | 92.260 | 6.450 | 21,180 |
| 2024-05-29 | 92.740 | 92.750 | 91.500 | 92.000 | 6.432 | 40,470 |
| 2024-05-28 | 92.000 | 92.750 | 91.570 | 92.690 | 6.480 | 46,420 |
| 2024-05-27 | 91.760 | 92.520 | 91.560 | 92.000 | 6.432 | 71,320 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.1050 BRL |
| 2026-09-01 | 0.1070 BRL |
| 2026-08-03 | 0.1100 BRL |
| 2026-07-01 | 0.1185 BRL |
| 2026-06-01 | 0.1100 BRL |
| 2026-05-04 | 0.1100 BRL |
| 2026-04-01 | 0.1100 BRL |
| 2026-03-02 | 0.1100 BRL |
| 2026-02-02 | 0.1100 BRL |
| 2026-01-02 | 0.2073 BRL |
| 2025-12-01 | 0.1100 BRL |
| 2025-11-03 | 0.1140 BRL |
| 2025-10-01 | 0.1140 BRL |
| 2025-09-01 | 0.1140 BRL |
| 2025-08-01 | 0.1140 BRL |
| 2025-07-01 | 0.1200 BRL |
| 2025-06-02 | 0.1100 BRL |
| 2025-05-02 | 0.1100 BRL |
| 2025-04-01 | 0.1050 BRL |
| 2025-03-05 | 0.1050 BRL |
| 2025-02-03 | 0.1030 BRL |
| 2025-01-02 | 0.0900 BRL |
| 2024-12-02 | 0.0900 BRL |
| 2024-11-01 | 0.0900 BRL |
| 2024-10-01 | 0.8800 BRL |
| 2024-09-02 | 0.8800 BRL |
| 2024-08-01 | 0.8700 BRL |
| 2024-07-01 | 0.8500 BRL |
| 2024-06-03 | 0.8500 BRL |
| 2024-05-02 | 0.8500 BRL |
| 2024-04-01 | 0.8500 BRL |
| 2024-03-01 | 0.8000 BRL |
| 2024-02-01 | 0.8000 BRL |
| 2024-01-02 | 0.7900 BRL |
| 2023-12-01 | 0.7000 BRL |
| 2023-11-01 | 0.3267 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.