Santander Títulos Imobiliarios Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 7.410 | 7.440 | 7.330 | 7.350 | 5.651 | 29,180 |
| 2025-02-10 | 7.410 | 7.450 | 7.350 | 7.410 | 5.697 | 16,652 |
| 2025-02-07 | 7.340 | 7.450 | 7.250 | 7.410 | 5.697 | 22,549 |
| 2025-02-06 | 7.300 | 7.370 | 7.190 | 7.340 | 5.643 | 40,486 |
| 2025-02-05 | 7.230 | 7.320 | 7.180 | 7.250 | 5.574 | 27,112 |
| 2025-02-04 | 7.200 | 7.250 | 7.060 | 7.170 | 5.513 | 44,164 |
| 2025-02-03 | 7.350 | 7.420 | 7.120 | 7.170 | 5.513 | 49,116 |
| 2025-01-31 | 7.390 | 7.480 | 7.280 | 7.480 | 5.672 | 18,733 |
| 2025-01-30 | 7.210 | 7.450 | 7.200 | 7.380 | 5.596 | 58,304 |
| 2025-01-29 | 7.200 | 7.300 | 7.090 | 7.210 | 5.467 | 41,534 |
| 2025-01-28 | 7.190 | 7.330 | 7.130 | 7.160 | 5.429 | 58,279 |
| 2025-01-27 | 7.220 | 7.290 | 7.160 | 7.230 | 5.482 | 26,808 |
| 2025-01-24 | 7.250 | 7.280 | 7.130 | 7.220 | 5.475 | 26,805 |
| 2025-01-23 | 7.390 | 7.390 | 7.100 | 7.180 | 5.444 | 90,222 |
| 2025-01-22 | 7.400 | 7.430 | 7.190 | 7.320 | 5.550 | 35,153 |
| 2025-01-21 | 7.400 | 7.600 | 7.350 | 7.400 | 5.611 | 23,527 |
| 2025-01-20 | 7.300 | 7.420 | 7.300 | 7.400 | 5.611 | 39,854 |
| 2025-01-17 | 7.340 | 7.400 | 7.060 | 7.300 | 5.535 | 95,483 |
| 2025-01-16 | 7.370 | 7.600 | 7.370 | 7.490 | 5.679 | 10,175 |
| 2025-01-15 | 7.390 | 7.460 | 7.220 | 7.360 | 5.581 | 54,898 |
| 2025-01-14 | 7.390 | 7.390 | 7.310 | 7.390 | 5.603 | 8,008 |
| 2025-01-13 | 7.630 | 7.650 | 7.150 | 7.340 | 5.566 | 78,826 |
| 2025-01-10 | 7.640 | 7.640 | 7.470 | 7.550 | 5.725 | 39,677 |
| 2025-01-09 | 7.750 | 7.750 | 7.400 | 7.640 | 5.793 | 70,456 |
| 2025-01-08 | 7.630 | 7.750 | 7.630 | 7.740 | 5.869 | 5,269 |
| 2025-01-07 | 7.730 | 7.740 | 7.630 | 7.630 | 5.785 | 13,081 |
| 2025-01-06 | 7.460 | 7.990 | 7.400 | 7.900 | 5.990 | 41,671 |
| 2025-01-03 | 7.390 | 7.550 | 7.320 | 7.460 | 5.657 | 118,644 |
| 2025-01-02 | 7.300 | 7.400 | 7.200 | 7.390 | 5.603 | 11,068 |
| 2024-12-30 | 7.700 | 7.710 | 7.390 | 7.390 | 5.535 | 112,482 |
| 2024-12-27 | 7.650 | 7.650 | 7.530 | 7.640 | 5.722 | 16,768 |
| 2024-12-26 | 7.200 | 7.650 | 7.200 | 7.650 | 5.730 | 69,805 |
| 2024-12-23 | 7.000 | 7.290 | 6.990 | 7.200 | 5.393 | 60,515 |
| 2024-12-20 | 6.860 | 7.100 | 6.860 | 6.940 | 5.198 | 111,006 |
| 2024-12-19 | 7.050 | 7.060 | 6.700 | 7.020 | 5.258 | 75,596 |
| 2024-12-18 | 7.100 | 7.100 | 6.490 | 7.000 | 5.243 | 48,070 |
| 2024-12-17 | 7.130 | 7.130 | 6.950 | 7.080 | 5.303 | 56,929 |
| 2024-12-16 | 7.230 | 7.250 | 7.000 | 7.130 | 5.340 | 68,747 |
| 2024-12-13 | 7.110 | 7.220 | 6.990 | 7.150 | 5.355 | 14,269 |
| 2024-12-12 | 7.140 | 7.150 | 6.960 | 7.110 | 5.325 | 71,503 |
| 2024-12-11 | 7.500 | 7.500 | 7.100 | 7.200 | 5.393 | 92,575 |
| 2024-12-10 | 7.560 | 7.700 | 7.300 | 7.480 | 5.603 | 67,882 |
| 2024-12-09 | 7.790 | 7.790 | 7.360 | 7.560 | 5.663 | 52,023 |
| 2024-12-06 | 7.800 | 7.860 | 7.350 | 7.790 | 5.835 | 40,990 |
| 2024-12-05 | 8.200 | 8.200 | 7.680 | 7.800 | 5.842 | 36,848 |
| 2024-12-04 | 7.900 | 8.090 | 7.600 | 8.090 | 6.060 | 114,871 |
| 2024-12-03 | 8.140 | 8.140 | 7.710 | 7.930 | 5.940 | 72,090 |
| 2024-12-02 | 8.110 | 8.110 | 8.010 | 8.050 | 6.030 | 9,450 |
| 2024-11-29 | 8.300 | 8.390 | 8.200 | 8.200 | 6.075 | 28,252 |
| 2024-11-28 | 8.320 | 8.400 | 8.260 | 8.340 | 6.178 | 36,713 |
| 2024-11-27 | 8.400 | 8.500 | 8.260 | 8.260 | 6.119 | 34,922 |
| 2024-11-26 | 8.290 | 8.450 | 8.160 | 8.400 | 6.223 | 67,799 |
| 2024-11-25 | 8.230 | 8.400 | 8.190 | 8.290 | 6.141 | 53,361 |
| 2024-11-22 | 8.250 | 8.500 | 8.160 | 8.230 | 6.097 | 57,405 |
| 2024-11-21 | 8.300 | 8.310 | 8.200 | 8.250 | 6.112 | 9,455 |
| 2024-11-19 | 8.250 | 8.330 | 8.200 | 8.310 | 6.156 | 36,321 |
| 2024-11-18 | 8.150 | 8.360 | 8.100 | 8.330 | 6.171 | 58,578 |
| 2024-11-14 | 8.360 | 8.360 | 8.070 | 8.150 | 6.037 | 73,215 |
| 2024-11-13 | 8.450 | 8.500 | 8.220 | 8.340 | 6.178 | 22,200 |
| 2024-11-12 | 8.580 | 8.620 | 8.450 | 8.450 | 6.260 | 35,036 |
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.