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
2026-04-27	9.320	9.360	9.250	9.280	8.621	18,664
2026-04-24	9.260	9.320	9.250	9.320	8.658	31,554
2026-04-23	9.310	9.390	9.250	9.260	8.602	21,945
2026-04-22	9.260	9.330	9.250	9.270	8.612	26,238
2026-04-20	9.150	9.330	9.150	9.260	8.602	58,375
2026-04-17	9.180	9.230	9.130	9.170	8.519	20,404
2026-04-16	9.130	9.240	9.110	9.170	8.519	199,822
2026-04-15	9.080	9.160	9.080	9.100	8.454	23,287
2026-04-14	9.090	9.120	9.070	9.120	8.472	14,680
2026-04-13	9.030	9.100	9.020	9.050	8.407	33,290
2026-04-10	9.050	9.100	9.040	9.040	8.398	51,238
2026-04-09	9.140	9.150	9.070	9.090	8.444	18,983
2026-04-08	9.070	9.130	9.000	9.100	8.454	24,331
2026-04-07	9.080	9.120	9.070	9.070	8.426	4,627
2026-04-06	9.090	9.140	9.080	9.080	8.435	25,066
2026-04-02	9.150	9.150	9.080	9.090	8.444	9,202
2026-04-01	9.140	9.190	9.090	9.110	8.463	19,624
2026-03-31	9.210	9.300	9.180	9.300	8.537	22,269
2026-03-30	9.200	9.250	9.120	9.250	8.491	14,598
2026-03-27	9.160	9.250	9.030	9.250	8.491	31,543
2026-03-26	9.190	9.220	9.120	9.120	8.372	14,918
2026-03-25	9.180	9.230	9.160	9.180	8.427	29,712
2026-03-24	9.150	9.230	9.130	9.180	8.427	41,187
2026-03-23	9.150	9.200	9.100	9.200	8.445	87,358
2026-03-20	9.190	9.200	9.130	9.170	8.418	10,248
2026-03-19	9.200	9.200	9.140	9.180	8.427	13,102
2026-03-18	9.240	9.240	9.160	9.160	8.409	16,074
2026-03-17	9.260	9.260	9.180	9.230	8.473	73,341
2026-03-16	9.170	9.240	9.150	9.230	8.473	24,973
2026-03-13	9.240	9.260	9.160	9.200	8.445	36,641
2026-03-12	9.220	9.240	9.200	9.200	8.445	3,918
2026-03-11	9.220	9.250	9.180	9.200	8.445	17,438
2026-03-10	9.220	9.270	9.220	9.220	8.464	12,922
2026-03-09	9.310	9.310	9.220	9.220	8.464	12,787
2026-03-06	9.320	9.360	9.250	9.310	8.546	14,019
2026-03-05	9.350	9.490	9.260	9.310	8.546	31,973
2026-03-04	9.260	9.320	9.230	9.310	8.546	221,725
2026-03-03	9.320	9.370	9.210	9.220	8.464	33,549
2026-03-02	9.170	9.320	9.170	9.320	8.556	47,920
2026-02-27	9.330	9.330	9.270	9.270	8.409	13,653
2026-02-26	9.310	9.360	9.280	9.300	8.436	14,845
2026-02-25	9.300	9.310	9.250	9.310	8.445	12,014
2026-02-24	9.290	9.300	9.230	9.290	8.427	25,641
2026-02-23	9.300	9.300	9.200	9.300	8.436	29,371
2026-02-20	9.250	9.320	9.210	9.300	8.436	21,985
2026-02-19	9.270	9.320	9.210	9.210	8.354	16,720
2026-02-18	9.200	9.260	9.170	9.230	8.372	10,226
2026-02-13	9.420	9.420	9.200	9.200	8.345	20,338
2026-02-12	9.180	9.420	9.150	9.380	8.509	21,006
2026-02-11	9.240	9.260	9.150	9.160	8.309	31,111
2026-02-10	9.260	9.300	9.180	9.200	8.345	20,004
2026-02-09	9.170	9.260	9.140	9.220	8.363	27,044
2026-02-06	9.230	9.300	9.130	9.130	8.282	40,088
2026-02-05	9.210	9.230	9.170	9.230	8.372	13,191
2026-02-04	9.190	9.220	9.150	9.170	8.318	30,953
2026-02-03	9.190	9.260	9.140	9.150	8.300	45,868
2026-02-02	9.230	9.230	9.150	9.170	8.318	12,287
2026-01-30	9.200	9.270	9.160	9.270	8.309	31,741
2026-01-29	9.130	9.200	9.130	9.160	8.210	25,509
2026-01-28	9.170	9.220	9.130	9.160	8.210	25,821

← NewerPage 3 of 13 · 748 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.