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
2025-10-28	8.920	8.920	8.800	8.820	7.529	30,766
2025-10-27	8.840	8.880	8.800	8.880	7.580	11,852
2025-10-24	8.740	8.830	8.740	8.800	7.512	25,367
2025-10-23	8.830	8.850	8.710	8.740	7.460	77,927
2025-10-22	8.910	8.910	8.820	8.850	7.554	44,882
2025-10-21	8.800	8.900	8.800	8.870	7.571	57,835
2025-10-20	8.850	8.890	8.800	8.800	7.512	46,390
2025-10-17	8.910	8.910	8.820	8.850	7.554	15,074
2025-10-16	8.970	8.970	8.750	8.930	7.623	72,842
2025-10-15	8.900	8.950	8.860	8.930	7.623	10,162
2025-10-14	8.840	8.860	8.810	8.860	7.563	7,230
2025-10-13	8.820	8.840	8.800	8.800	7.512	50,011
2025-10-10	8.820	8.860	8.710	8.800	7.512	31,113
2025-10-09	8.880	8.880	8.800	8.820	7.529	11,369
2025-10-08	8.800	8.840	8.770	8.840	7.546	3,748
2025-10-07	8.790	8.800	8.720	8.800	7.512	20,483
2025-10-06	8.760	8.790	8.700	8.790	7.503	12,443
2025-10-03	8.750	8.750	8.700	8.750	7.469	8,926
2025-10-02	8.790	8.790	8.650	8.710	7.435	15,351
2025-10-01	8.800	8.810	8.670	8.750	7.469	12,217
2025-09-30	8.870	8.890	8.760	8.770	7.389	12,946
2025-09-29	8.790	8.920	8.780	8.920	7.515	14,910
2025-09-26	8.800	8.800	8.740	8.760	7.380	4,660
2025-09-25	8.730	8.770	8.700	8.770	7.389	6,748
2025-09-24	8.720	8.730	8.690	8.730	7.355	12,114
2025-09-23	8.690	8.730	8.650	8.680	7.313	18,618
2025-09-22	8.650	8.800	8.640	8.650	7.288	18,232
2025-09-19	8.680	8.680	8.640	8.650	7.288	8,011
2025-09-18	8.700	8.700	8.640	8.640	7.279	7,179
2025-09-17	8.690	8.710	8.640	8.660	7.296	29,843
2025-09-16	8.700	8.700	8.620	8.650	7.288	8,809
2025-09-15	8.640	8.690	8.600	8.660	7.296	32,076
2025-09-12	8.600	8.650	8.600	8.600	7.245	9,151
2025-09-11	8.630	8.630	8.580	8.600	7.245	45,641
2025-09-10	8.630	8.630	8.580	8.590	7.237	9,161
2025-09-09	8.720	8.720	8.580	8.590	7.237	18,486
2025-09-08	8.580	8.680	8.580	8.680	7.313	15,405
2025-09-05	8.620	8.620	8.580	8.620	7.262	927
2025-09-04	8.580	8.600	8.520	8.580	7.229	5,255
2025-09-03	8.620	8.620	8.530	8.540	7.195	8,558
2025-09-02	8.660	8.660	8.580	8.580	7.229	7,070
2025-09-01	8.660	8.660	8.550	8.630	7.271	13,239
2025-08-29	8.650	8.680	8.590	8.680	7.217	3,148
2025-08-28	8.590	8.650	8.560	8.620	7.167	11,312
2025-08-27	8.550	8.590	8.520	8.590	7.142	21,981
2025-08-26	8.550	8.640	8.550	8.550	7.109	24,646
2025-08-25	8.540	8.640	8.540	8.560	7.117	2,678
2025-08-22	8.520	8.690	8.520	8.540	7.100	7,315
2025-08-21	8.560	8.650	8.530	8.530	7.092	7,845
2025-08-20	8.660	8.660	8.500	8.610	7.159	60,990
2025-08-19	8.690	8.690	8.620	8.620	7.167	17,514
2025-08-18	8.650	8.690	8.620	8.690	7.225	2,555
2025-08-15	8.670	8.670	8.550	8.590	7.142	13,699
2025-08-14	8.690	8.690	8.530	8.540	7.100	25,685
2025-08-13	8.590	8.650	8.550	8.650	7.192	58,955
2025-08-12	8.640	8.640	8.540	8.550	7.109	11,879
2025-08-11	8.540	8.600	8.540	8.590	7.142	2,320
2025-08-08	8.600	8.620	8.530	8.540	7.100	38,846
2025-08-07	8.660	8.660	8.530	8.530	7.092	5,880
2025-08-06	8.550	8.640	8.530	8.530	7.092	15,600

← NewerPage 5 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.