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
2026-01-27	9.150	9.190	9.120	9.130	8.183	38,766
2026-01-26	9.420	9.420	9.020	9.170	8.219	108,232
2026-01-23	9.200	9.420	9.100	9.420	8.443	38,366
2026-01-22	9.000	9.290	9.000	9.160	8.210	30,238
2026-01-21	9.080	9.110	9.030	9.030	8.094	13,257
2026-01-20	9.070	9.070	8.980	9.070	8.130	22,740
2026-01-19	8.920	9.050	8.920	9.030	8.094	17,441
2026-01-16	8.990	9.080	8.910	8.920	7.995	45,701
2026-01-15	8.940	9.040	8.940	8.950	8.022	27,771
2026-01-14	8.970	9.020	8.930	8.940	8.013	22,163
2026-01-13	8.920	9.020	8.920	8.930	8.004	35,280
2026-01-12	8.950	8.980	8.910	8.920	7.995	14,230
2026-01-09	8.950	8.960	8.910	8.910	7.986	9,813
2026-01-08	8.910	8.980	8.910	8.910	7.986	8,800
2026-01-07	8.970	9.000	8.910	8.910	7.986	14,887
2026-01-06	8.930	8.980	8.880	8.980	8.049	33,926
2026-01-05	8.880	9.000	8.860	8.930	8.004	36,110
2026-01-02	8.990	8.990	8.930	8.930	8.004	10,399
2025-12-30	9.210	9.260	9.060	9.200	8.055	60,365
2025-12-29	8.870	9.260	8.860	9.260	8.107	48,132
2025-12-26	8.830	8.920	8.800	8.920	7.810	33,701
2025-12-23	8.860	8.880	8.800	8.880	7.775	36,483
2025-12-22	8.760	8.870	8.760	8.820	7.722	30,079
2025-12-19	8.730	8.830	8.730	8.810	7.713	39,666
2025-12-18	8.770	8.790	8.720	8.740	7.652	23,395
2025-12-17	8.730	8.790	8.720	8.730	7.643	23,258
2025-12-16	8.750	8.800	8.730	8.730	7.643	48,325
2025-12-15	8.720	8.790	8.720	8.750	7.661	60,294
2025-12-12	8.780	8.790	8.660	8.750	7.661	37,224
2025-12-11	8.750	8.800	8.680	8.780	7.687	40,643
2025-12-10	8.750	8.800	8.700	8.800	7.705	34,340
2025-12-09	8.650	8.800	8.650	8.800	7.705	50,981
2025-12-08	8.790	8.790	8.680	8.680	7.600	14,755
2025-12-05	8.840	8.850	8.730	8.750	7.661	36,638
2025-12-04	8.830	8.840	8.780	8.780	7.687	19,681
2025-12-03	8.760	8.830	8.720	8.800	7.705	22,675
2025-12-02	8.720	8.770	8.630	8.770	7.678	27,041
2025-12-01	8.750	8.750	8.660	8.680	7.600	17,263
2025-11-28	8.820	8.840	8.740	8.820	7.626	4,765
2025-11-27	8.830	8.840	8.730	8.780	7.591	57,436
2025-11-26	8.720	8.830	8.720	8.830	7.634	3,932
2025-11-25	8.770	8.790	8.700	8.720	7.539	8,155
2025-11-24	8.780	8.870	8.730	8.730	7.548	64,275
2025-11-21	8.870	8.870	8.760	8.830	7.634	10,692
2025-11-19	8.770	8.860	8.770	8.860	7.660	5,675
2025-11-18	8.840	8.850	8.770	8.770	7.583	25,351
2025-11-17	8.810	8.830	8.780	8.820	7.626	7,346
2025-11-14	8.810	8.820	8.770	8.810	7.617	2,384
2025-11-13	8.810	8.810	8.770	8.770	7.583	56,853
2025-11-12	8.770	8.810	8.770	8.810	7.617	3,815
2025-11-11	8.920	8.950	8.680	8.770	7.583	73,279
2025-11-10	8.900	8.950	8.900	8.920	7.712	19,245
2025-11-07	8.960	8.960	8.880	8.880	7.678	12,196
2025-11-06	8.950	8.970	8.880	8.880	7.678	4,746
2025-11-05	8.820	8.950	8.820	8.950	7.738	4,369
2025-11-04	8.880	8.880	8.790	8.820	7.626	18,217
2025-11-03	8.880	8.950	8.840	8.840	7.643	15,054
2025-10-31	8.990	9.040	8.950	8.950	7.640	13,826
2025-10-30	8.970	8.970	8.890	8.950	7.640	48,954
2025-10-29	8.820	8.930	8.820	8.930	7.623	3,675

← NewerPage 4 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.