Santander Títulos Imobiliarios Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	92.500	93.000	91.530	91.990	6.431	40,230
2024-05-23	92.740	92.980	92.050	92.500	6.467	17,300
2024-05-22	92.800	92.980	92.000	92.740	6.484	52,420
2024-05-21	93.890	93.890	92.520	92.850	6.491	31,260
2024-05-20	92.970	94.470	92.280	93.890	6.564	104,430
2024-05-17	92.970	92.970	92.250	92.690	6.480	47,660
2024-05-16	92.970	92.970	92.040	92.650	6.477	34,980
2024-05-15	93.820	93.820	92.000	92.900	6.495	31,930
2024-05-14	93.990	93.990	92.280	93.590	6.543	21,540
2024-05-13	93.960	93.960	92.750	93.250	6.519	8,150
2024-05-10	94.000	94.490	91.340	94.000	6.572	52,990
2024-05-09	92.990	94.530	92.550	94.530	6.609	20,260
2024-05-08	91.490	92.480	91.490	92.280	6.451	46,180
2024-05-07	91.970	91.980	91.000	91.500	6.397	15,900
2024-05-06	91.110	91.740	90.720	91.740	6.414	38,050
2024-05-03	91.010	91.500	90.250	91.110	6.370	32,840
2024-05-02	91.740	92.240	91.000	91.000	6.362	36,550
2024-04-30	92.210	92.250	91.320	91.990	6.371	21,910
2024-04-29	92.200	92.210	91.600	92.210	6.386	73,770
2024-04-26	92.190	92.190	90.990	92.140	6.381	37,880
2024-04-25	92.220	92.220	91.760	92.190	6.385	51,320
2024-04-24	92.210	92.220	90.560	92.220	6.387	44,090
2024-04-23	91.180	92.240	91.150	92.210	6.386	6,710
2024-04-22	92.750	93.750	90.750	91.160	6.314	33,410
2024-04-19	94.590	94.590	91.900	93.740	6.492	16,450
2024-04-18	92.230	95.760	91.300	94.590	6.551	90,090
2024-04-17	92.180	92.230	91.280	92.230	6.388	7,730
2024-04-16	91.510	92.130	90.790	92.130	6.381	59,130
2024-04-15	91.980	92.230	91.020	92.110	6.379	33,570
2024-04-12	91.500	91.930	90.750	91.870	6.363	33,200
2024-04-11	89.900	91.990	89.750	91.430	6.332	132,590
2024-04-10	89.790	89.900	89.500	89.880	6.225	36,540
2024-04-09	89.890	89.900	89.330	89.650	6.209	42,580
2024-04-08	89.970	89.990	89.260	89.990	6.233	66,290
2024-04-05	89.880	89.880	89.050	89.500	6.199	49,930
2024-04-04	89.740	89.740	89.250	89.560	6.203	8,820
2024-04-03	89.800	89.800	88.770	89.490	6.198	43,230
2024-04-02	89.210	89.650	89.200	89.600	6.206	18,600
2024-04-01	89.310	89.880	89.020	89.390	6.191	18,790
2024-03-28	89.700	90.660	89.250	90.660	6.219	70,310
2024-03-27	89.890	89.980	89.250	89.760	6.158	33,510
2024-03-26	89.180	89.960	87.500	89.880	6.166	170,400
2024-03-25	89.440	89.780	89.440	89.780	6.159	15,550
2024-03-22	89.470	89.470	89.090	89.440	6.136	9,820
2024-03-21	89.640	89.640	88.500	89.460	6.137	43,020
2024-03-20	89.970	89.970	89.150	89.550	6.143	14,720
2024-03-19	90.000	90.000	89.100	89.960	6.171	8,450
2024-03-18	90.000	90.000	89.110	89.990	6.173	7,350
2024-03-15	89.740	90.100	89.460	90.000	6.174	17,150
2024-03-14	89.970	89.980	89.400	89.490	6.139	12,630
2024-03-13	89.990	89.990	89.500	89.990	6.173	9,100
2024-03-12	89.700	90.000	88.800	90.000	6.174	17,660
2024-03-11	89.740	90.000	89.000	89.540	6.142	19,450
2024-03-08	89.990	89.990	88.250	89.740	6.156	68,860
2024-03-07	90.100	90.100	88.800	89.740	6.156	36,610
2024-03-06	89.940	90.100	89.300	90.100	6.181	24,970
2024-03-05	90.080	90.080	89.500	89.600	6.147	11,400
2024-03-04	89.990	90.000	88.500	89.750	6.157	33,950
2024-03-01	90.250	90.250	89.020	89.900	6.167	38,290
2024-02-29	90.490	91.000	90.000	91.000	6.188	78,510

← NewerPage 11 of 13 · 749 trading daysOlder →

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.