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
2026-07-22	9.070	9.100	9.020	9.090	8.761	16,046
2026-07-21	9.050	9.100	9.020	9.040	8.713	19,035
2026-07-20	9.080	9.130	9.050	9.060	8.732	95,337
2026-07-17	9.100	9.130	9.000	9.070	8.742	35,470
2026-07-16	9.070	9.100	9.030	9.090	8.761	5,783
2026-07-15	9.050	9.090	9.030	9.040	8.713	19,818
2026-07-14	9.020	9.080	9.020	9.050	8.723	16,314
2026-07-13	9.080	9.110	9.010	9.040	8.713	31,421
2026-07-10	9.060	9.120	9.040	9.080	8.752	22,728
2026-07-09	9.050	9.110	9.020	9.060	8.732	6,860
2026-07-08	9.070	9.110	9.000	9.070	8.742	27,307
2026-07-07	9.110	9.110	9.050	9.070	8.742	12,827
2026-07-06	9.140	9.170	9.050	9.070	8.742	24,432
2026-07-03	9.150	9.150	9.050	9.120	8.790	21,495
2026-07-02	9.190	9.200	9.090	9.110	8.780	11,648
2026-07-01	9.050	9.160	9.050	9.160	8.829	8,107
2026-06-30	9.120	9.210	9.120	9.170	8.724	23,445
2026-06-29	9.110	9.170	9.100	9.150	8.705	14,967
2026-06-26	9.160	9.180	9.120	9.160	8.715	13,196
2026-06-25	9.190	9.190	9.100	9.120	8.676	14,842
2026-06-24	9.120	9.150	9.100	9.150	8.705	11,077
2026-06-23	9.190	9.190	9.100	9.110	8.667	17,361
2026-06-22	9.170	9.210	9.120	9.180	8.734	12,591
2026-06-19	9.110	9.210	9.110	9.170	8.724	16,135
2026-06-18	9.150	9.170	9.110	9.160	8.715	4,464
2026-06-17	9.210	9.210	9.100	9.110	8.667	26,716
2026-06-16	9.190	9.220	9.170	9.200	8.753	5,226
2026-06-15	9.160	9.190	9.100	9.180	8.734	10,615
2026-06-12	9.070	9.150	9.060	9.150	8.705	28,393
2026-06-11	9.020	9.070	9.000	9.030	8.591	10,966
2026-06-10	9.040	9.090	9.000	9.020	8.581	19,407
2026-06-09	9.000	9.110	9.000	9.090	8.648	36,227
2026-06-08	9.110	9.110	9.030	9.070	8.629	25,121
2026-06-05	9.050	9.110	9.050	9.110	8.667	8,407
2026-06-03	9.100	9.140	8.980	9.070	8.629	30,476
2026-06-02	9.120	9.160	9.100	9.100	8.657	7,480
2026-06-01	9.230	9.250	9.070	9.080	8.638	36,113
2026-05-29	9.210	9.340	9.210	9.300	8.743	14,372
2026-05-28	9.180	9.220	9.150	9.200	8.649	11,850
2026-05-27	9.220	9.240	9.180	9.180	8.630	17,142
2026-05-26	9.240	9.240	9.180	9.180	8.630	12,594
2026-05-25	9.170	9.280	9.170	9.180	8.630	14,644
2026-05-22	9.150	9.190	9.100	9.170	8.621	7,640
2026-05-21	9.140	9.150	9.090	9.110	8.564	8,530
2026-05-20	9.120	9.200	9.090	9.100	8.555	20,949
2026-05-19	9.080	9.170	9.080	9.080	8.536	26,468
2026-05-18	9.230	9.230	9.020	9.130	8.583	65,130
2026-05-15	9.190	9.200	9.120	9.190	8.640	11,103
2026-05-14	9.150	9.160	9.020	9.160	8.611	39,503
2026-05-13	9.220	9.220	9.120	9.120	8.574	16,550
2026-05-12	9.190	9.230	9.120	9.190	8.640	19,352
2026-05-11	9.350	9.370	9.160	9.190	8.640	34,853
2026-05-08	9.320	9.350	9.240	9.330	8.771	39,589
2026-05-07	9.250	9.300	9.250	9.290	8.734	17,191
2026-05-06	9.210	9.280	9.170	9.240	8.687	39,721
2026-05-05	9.320	9.320	9.160	9.170	8.621	23,656
2026-05-04	9.230	9.330	9.230	9.280	8.724	18,585
2026-04-30	9.370	9.390	9.330	9.390	8.723	14,095
2026-04-29	9.310	9.380	9.260	9.360	8.695	16,688
2026-04-28	9.320	9.320	9.250	9.300	8.639	28,006

← NewerPage 2 of 5 · 247 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.