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
2025-08-05	8.700	8.700	8.590	8.590	7.142	5,408
2025-08-04	8.590	8.660	8.450	8.660	7.200	22,415
2025-08-01	8.700	8.700	8.450	8.550	7.109	21,187
2025-07-31	8.570	8.720	8.570	8.710	7.147	6,346
2025-07-30	8.570	8.700	8.570	8.610	7.065	52,944
2025-07-29	8.620	8.680	8.590	8.590	7.049	20,205
2025-07-28	8.610	8.610	8.570	8.600	7.057	2,858
2025-07-25	8.590	8.620	8.570	8.570	7.032	10,932
2025-07-24	8.610	8.610	8.500	8.600	7.057	28,385
2025-07-23	8.530	8.620	8.490	8.610	7.065	37,909
2025-07-22	8.550	8.570	8.480	8.500	6.975	18,031
2025-07-21	8.560	8.580	8.500	8.550	7.016	10,417
2025-07-18	8.600	8.610	8.480	8.550	7.016	19,427
2025-07-17	8.540	8.610	8.450	8.610	7.065	7,888
2025-07-16	8.500	8.640	8.480	8.500	6.975	32,907
2025-07-15	8.650	8.650	8.480	8.480	6.958	35,018
2025-07-14	8.560	8.620	8.550	8.610	7.065	3,381
2025-07-11	8.650	8.670	8.520	8.520	6.991	13,014
2025-07-10	8.600	8.620	8.510	8.560	7.024	7,339
2025-07-09	8.640	8.660	8.560	8.560	7.024	8,407
2025-07-08	8.760	8.760	8.590	8.600	7.057	19,035
2025-07-07	8.740	8.750	8.710	8.750	7.180	6,102
2025-07-04	8.620	8.750	8.620	8.750	7.180	9,292
2025-07-03	8.690	8.690	8.650	8.680	7.122	5,588
2025-07-02	8.600	8.720	8.560	8.710	7.147	32,574
2025-07-01	8.550	8.620	8.510	8.610	7.065	30,989
2025-06-30	8.600	8.650	8.580	8.650	6.999	116,187
2025-06-27	8.600	8.630	8.560	8.560	6.926	6,854
2025-06-26	8.700	8.710	8.560	8.560	6.926	19,057
2025-06-25	8.620	8.680	8.590	8.680	7.024	4,931
2025-06-24	8.610	8.630	8.610	8.620	6.975	1,830
2025-06-23	8.630	8.650	8.570	8.570	6.935	16,412
2025-06-20	8.680	8.680	8.590	8.590	6.951	5,129
2025-06-18	8.600	8.650	8.580	8.640	6.991	3,925
2025-06-17	8.690	8.690	8.590	8.590	6.951	8,427
2025-06-16	8.720	8.720	8.640	8.660	7.007	5,894
2025-06-13	8.600	8.720	8.570	8.720	7.056	5,031
2025-06-12	8.600	8.600	8.560	8.560	6.926	8,171
2025-06-11	8.560	8.610	8.560	8.560	6.926	6,666
2025-06-10	8.600	8.620	8.560	8.560	6.926	6,825
2025-06-09	8.630	8.650	8.580	8.640	6.991	10,036
2025-06-06	8.620	8.630	8.560	8.590	6.951	5,733
2025-06-05	8.690	8.690	8.480	8.560	6.926	31,283
2025-06-04	8.640	8.690	8.580	8.690	7.032	21,544
2025-06-03	8.540	8.660	8.530	8.600	6.959	6,433
2025-06-02	8.640	8.640	8.440	8.500	6.878	32,180
2025-05-30	8.790	8.790	8.690	8.710	6.959	15,826
2025-05-29	8.980	8.980	8.680	8.750	6.991	52,931
2025-05-28	8.910	8.940	8.830	8.940	7.143	13,975
2025-05-27	8.940	8.940	8.840	8.890	7.103	4,410
2025-05-26	8.800	8.900	8.800	8.900	7.111	7,008
2025-05-23	8.820	8.850	8.780	8.850	7.071	4,785
2025-05-22	8.810	8.830	8.630	8.830	7.055	29,385
2025-05-21	8.760	8.850	8.760	8.770	7.007	10,610
2025-05-20	8.760	8.810	8.720	8.810	7.039	7,128
2025-05-19	8.840	8.840	8.760	8.770	7.007	2,578
2025-05-16	8.730	8.820	8.730	8.800	7.031	5,359
2025-05-15	8.800	8.840	8.740	8.740	6.983	12,414
2025-05-14	8.700	8.800	8.610	8.800	7.031	10,147
2025-05-13	8.660	8.680	8.550	8.680	6.935	5,684

← NewerPage 6 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.