Santander Títulos Imobiliarios Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 8.660 | 8.680 | 8.550 | 8.680 | 6.935 | 5,684 |
| 2025-05-12 | 8.520 | 8.640 | 8.470 | 8.640 | 6.903 | 10,049 |
| 2025-05-09 | 8.510 | 8.570 | 8.480 | 8.480 | 6.775 | 10,581 |
| 2025-05-08 | 8.480 | 8.530 | 8.480 | 8.530 | 6.815 | 6,328 |
| 2025-05-07 | 8.540 | 8.540 | 8.360 | 8.440 | 6.743 | 7,145 |
| 2025-05-06 | 8.450 | 8.520 | 8.430 | 8.500 | 6.791 | 19,692 |
| 2025-05-05 | 8.520 | 8.590 | 8.390 | 8.400 | 6.711 | 11,024 |
| 2025-05-02 | 8.480 | 8.550 | 8.400 | 8.480 | 6.775 | 13,477 |
| 2025-04-30 | 8.690 | 8.700 | 8.380 | 8.550 | 6.742 | 42,545 |
| 2025-04-29 | 8.740 | 8.760 | 8.520 | 8.660 | 6.829 | 21,392 |
| 2025-04-28 | 8.720 | 8.740 | 8.630 | 8.740 | 6.892 | 15,982 |
| 2025-04-25 | 8.700 | 8.720 | 8.630 | 8.720 | 6.876 | 10,632 |
| 2025-04-24 | 8.560 | 8.680 | 8.450 | 8.680 | 6.845 | 14,510 |
| 2025-04-23 | 8.610 | 8.700 | 8.520 | 8.520 | 6.719 | 21,100 |
| 2025-04-22 | 8.570 | 8.680 | 8.570 | 8.570 | 6.758 | 6,722 |
| 2025-04-17 | 8.610 | 8.620 | 8.540 | 8.620 | 6.798 | 8,541 |
| 2025-04-16 | 8.530 | 8.580 | 8.470 | 8.580 | 6.766 | 8,138 |
| 2025-04-15 | 8.540 | 8.570 | 8.520 | 8.540 | 6.734 | 2,351 |
| 2025-04-14 | 8.330 | 8.540 | 8.330 | 8.540 | 6.734 | 3,414 |
| 2025-04-11 | 8.540 | 8.550 | 8.380 | 8.380 | 6.608 | 6,444 |
| 2025-04-10 | 8.550 | 8.560 | 8.500 | 8.550 | 6.742 | 6,056 |
| 2025-04-09 | 8.570 | 8.610 | 8.540 | 8.550 | 6.742 | 25,056 |
| 2025-04-08 | 8.580 | 8.580 | 8.540 | 8.570 | 6.758 | 3,472 |
| 2025-04-07 | 8.600 | 8.630 | 8.540 | 8.540 | 6.734 | 28,325 |
| 2025-04-04 | 8.660 | 8.660 | 8.570 | 8.600 | 6.782 | 6,439 |
| 2025-04-03 | 8.540 | 8.630 | 8.540 | 8.630 | 6.805 | 21,563 |
| 2025-04-02 | 8.600 | 8.660 | 8.600 | 8.600 | 6.782 | 8,594 |
| 2025-04-01 | 8.680 | 8.680 | 8.520 | 8.540 | 6.734 | 17,889 |
| 2025-03-31 | 8.770 | 8.790 | 8.590 | 8.780 | 6.841 | 11,509 |
| 2025-03-28 | 8.680 | 8.770 | 8.650 | 8.760 | 6.825 | 11,513 |
| 2025-03-27 | 8.750 | 8.750 | 8.550 | 8.680 | 6.763 | 16,295 |
| 2025-03-26 | 8.690 | 8.700 | 8.600 | 8.660 | 6.747 | 8,523 |
| 2025-03-25 | 8.690 | 8.690 | 8.550 | 8.650 | 6.740 | 17,691 |
| 2025-03-24 | 8.330 | 8.600 | 8.330 | 8.600 | 6.701 | 17,572 |
| 2025-03-21 | 8.300 | 8.380 | 8.300 | 8.330 | 6.490 | 7,784 |
| 2025-03-20 | 8.250 | 8.350 | 8.250 | 8.350 | 6.506 | 12,997 |
| 2025-03-19 | 8.190 | 8.400 | 8.190 | 8.300 | 6.467 | 12,952 |
| 2025-03-18 | 8.140 | 8.210 | 8.030 | 8.170 | 6.366 | 38,834 |
| 2025-03-17 | 8.030 | 8.150 | 8.000 | 8.150 | 6.350 | 10,195 |
| 2025-03-14 | 7.950 | 8.030 | 7.920 | 8.030 | 6.257 | 49,726 |
| 2025-03-13 | 8.000 | 8.060 | 7.830 | 7.950 | 6.194 | 29,941 |
| 2025-03-12 | 7.850 | 8.000 | 7.850 | 8.000 | 6.233 | 13,630 |
| 2025-03-11 | 7.850 | 7.910 | 7.830 | 7.900 | 6.155 | 39,969 |
| 2025-03-10 | 7.930 | 7.950 | 7.750 | 7.880 | 6.140 | 213,077 |
| 2025-03-07 | 7.930 | 8.000 | 7.870 | 7.930 | 6.179 | 16,950 |
| 2025-03-06 | 7.930 | 7.960 | 7.800 | 7.930 | 6.179 | 17,478 |
| 2025-03-05 | 7.900 | 7.960 | 7.870 | 7.930 | 6.179 | 6,141 |
| 2025-02-28 | 8.100 | 8.140 | 8.040 | 8.060 | 6.197 | 22,680 |
| 2025-02-27 | 7.920 | 8.290 | 7.900 | 8.150 | 6.266 | 126,912 |
| 2025-02-26 | 7.950 | 7.950 | 7.820 | 7.900 | 6.074 | 132,963 |
| 2025-02-25 | 7.700 | 7.950 | 7.700 | 7.940 | 6.105 | 24,092 |
| 2025-02-24 | 7.700 | 7.900 | 7.700 | 7.700 | 5.920 | 32,908 |
| 2025-02-21 | 7.700 | 7.760 | 7.600 | 7.700 | 5.920 | 61,219 |
| 2025-02-20 | 7.690 | 7.700 | 7.590 | 7.700 | 5.920 | 30,075 |
| 2025-02-19 | 7.700 | 7.720 | 7.550 | 7.680 | 5.905 | 26,941 |
| 2025-02-18 | 7.600 | 7.700 | 7.550 | 7.700 | 5.920 | 9,326 |
| 2025-02-17 | 7.400 | 7.600 | 7.390 | 7.600 | 5.843 | 19,185 |
| 2025-02-14 | 7.450 | 7.470 | 7.350 | 7.400 | 5.689 | 38,506 |
| 2025-02-13 | 7.410 | 7.490 | 7.330 | 7.450 | 5.728 | 11,437 |
| 2025-02-12 | 7.350 | 7.420 | 7.340 | 7.420 | 5.705 | 17,432 |
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.