Santander Títulos Imobiliarios Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 89.910 | 90.380 | 89.460 | 90.380 | 6.146 | 23,870 |
| 2024-02-27 | 90.300 | 90.350 | 89.250 | 90.350 | 6.144 | 32,560 |
| 2024-02-26 | 91.000 | 91.000 | 90.000 | 90.300 | 6.140 | 62,960 |
| 2024-02-23 | 91.610 | 91.610 | 90.390 | 90.990 | 6.187 | 9,780 |
| 2024-02-22 | 91.980 | 91.980 | 89.760 | 90.500 | 6.154 | 15,140 |
| 2024-02-21 | 91.540 | 91.990 | 90.310 | 91.100 | 6.195 | 50,080 |
| 2024-02-20 | 92.900 | 92.900 | 91.000 | 91.490 | 6.221 | 27,630 |
| 2024-02-19 | 91.980 | 91.980 | 90.320 | 91.350 | 6.212 | 7,520 |
| 2024-02-16 | 91.890 | 91.990 | 89.500 | 91.930 | 6.251 | 28,090 |
| 2024-02-15 | 91.890 | 91.890 | 90.720 | 91.890 | 6.248 | 8,060 |
| 2024-02-14 | 91.050 | 91.990 | 91.000 | 91.900 | 6.249 | 2,840 |
| 2024-02-09 | 91.050 | 91.050 | 89.650 | 91.040 | 6.190 | 106,840 |
| 2024-02-08 | 89.970 | 91.040 | 89.950 | 91.030 | 6.190 | 122,900 |
| 2024-02-07 | 89.930 | 90.500 | 88.750 | 89.720 | 6.101 | 17,600 |
| 2024-02-06 | 89.990 | 89.990 | 89.000 | 89.940 | 6.116 | 62,620 |
| 2024-02-05 | 90.010 | 90.980 | 89.300 | 90.000 | 6.120 | 63,210 |
| 2024-02-02 | 91.390 | 91.390 | 90.500 | 91.000 | 6.188 | 12,600 |
| 2024-02-01 | 91.000 | 91.540 | 89.010 | 90.990 | 6.187 | 10,620 |
| 2024-01-31 | 92.820 | 92.820 | 91.540 | 92.380 | 6.227 | 11,840 |
| 2024-01-30 | 92.190 | 92.190 | 91.240 | 91.980 | 6.200 | 17,510 |
| 2024-01-29 | 92.390 | 92.390 | 91.040 | 91.740 | 6.184 | 13,370 |
| 2024-01-26 | 91.990 | 91.990 | 90.000 | 91.480 | 6.166 | 26,900 |
| 2024-01-25 | 91.000 | 91.000 | 89.000 | 91.000 | 6.134 | 5,450 |
| 2024-01-24 | 90.990 | 90.990 | 88.150 | 90.200 | 6.080 | 13,090 |
| 2024-01-23 | 91.990 | 91.990 | 89.000 | 89.950 | 6.063 | 46,220 |
| 2024-01-22 | 92.480 | 92.480 | 90.500 | 91.100 | 6.141 | 6,210 |
| 2024-01-19 | 92.480 | 92.480 | 90.160 | 91.030 | 6.136 | 5,730 |
| 2024-01-18 | 91.960 | 91.960 | 90.090 | 90.980 | 6.133 | 19,830 |
| 2024-01-17 | 92.000 | 92.000 | 90.540 | 90.540 | 6.103 | 14,060 |
| 2024-01-16 | 91.990 | 92.000 | 91.750 | 92.000 | 6.202 | 2,330 |
| 2024-01-15 | 92.000 | 92.000 | 91.050 | 92.000 | 6.202 | 2,690 |
| 2024-01-12 | 91.990 | 92.000 | 91.990 | 92.000 | 6.202 | 3,790 |
| 2024-01-11 | 93.960 | 93.970 | 91.260 | 92.000 | 6.202 | 1,510 |
| 2024-01-10 | 91.000 | 92.990 | 91.000 | 91.770 | 6.186 | 7,940 |
| 2024-01-09 | 91.730 | 92.000 | 91.250 | 91.990 | 6.201 | 27,140 |
| 2024-01-08 | 91.750 | 91.750 | 91.010 | 91.740 | 6.184 | 2,180 |
| 2024-01-05 | 89.490 | 91.980 | 89.220 | 91.650 | 6.178 | 28,740 |
| 2024-01-04 | 88.990 | 89.250 | 88.990 | 89.250 | 6.016 | 3,730 |
| 2024-01-03 | 88.560 | 89.250 | 88.160 | 89.240 | 6.016 | 11,470 |
| 2024-01-02 | 89.740 | 90.000 | 88.620 | 88.750 | 5.982 | 17,280 |
| 2023-12-28 | 89.690 | 90.400 | 88.750 | 90.400 | 6.039 | 15,820 |
| 2023-12-27 | 89.200 | 89.690 | 88.060 | 89.690 | 5.992 | 14,810 |
| 2023-12-26 | 88.740 | 89.980 | 88.000 | 89.000 | 5.946 | 47,770 |
| 2023-12-22 | 87.600 | 88.990 | 87.050 | 88.740 | 5.929 | 11,190 |
| 2023-12-21 | 87.490 | 87.490 | 86.060 | 87.470 | 5.844 | 7,850 |
| 2023-12-20 | 87.470 | 87.490 | 86.300 | 87.490 | 5.845 | 11,140 |
| 2023-12-19 | 87.490 | 87.500 | 86.000 | 87.500 | 5.846 | 11,010 |
| 2023-12-18 | 87.620 | 88.450 | 86.000 | 87.500 | 5.846 | 42,680 |
| 2023-12-15 | 89.990 | 89.990 | 88.010 | 88.490 | 5.912 | 1,290 |
| 2023-12-14 | 88.990 | 89.000 | 87.750 | 89.000 | 5.946 | 30,520 |
| 2023-12-13 | 88.900 | 89.000 | 87.800 | 89.000 | 5.946 | 6,500 |
| 2023-12-12 | 88.000 | 88.900 | 87.750 | 88.900 | 5.939 | 6,060 |
| 2023-12-11 | 88.000 | 88.250 | 87.520 | 88.000 | 5.879 | 12,550 |
| 2023-12-08 | 88.000 | 88.000 | 87.030 | 88.000 | 5.879 | 11,630 |
| 2023-12-07 | 88.900 | 88.900 | 87.000 | 88.000 | 5.879 | 46,650 |
| 2023-12-06 | 88.740 | 88.890 | 87.100 | 88.890 | 5.939 | 17,350 |
| 2023-12-05 | 88.900 | 88.900 | 87.500 | 88.380 | 5.905 | 27,000 |
| 2023-12-04 | 88.900 | 88.900 | 88.000 | 88.900 | 5.939 | 3,000 |
| 2023-12-01 | 89.000 | 89.000 | 87.070 | 88.800 | 5.933 | 11,030 |
| 2023-11-30 | 88.000 | 90.500 | 88.000 | 89.250 | 5.916 | 6,070 |
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.