Santander Títulos Imobiliarios Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 8.580 | 8.620 | 8.490 | 8.580 | 6.356 | 34,180 |
| 2024-11-08 | 8.640 | 8.690 | 8.460 | 8.580 | 6.356 | 33,773 |
| 2024-11-07 | 8.570 | 8.640 | 8.500 | 8.640 | 6.400 | 21,391 |
| 2024-11-06 | 8.550 | 8.650 | 8.450 | 8.570 | 6.349 | 95,263 |
| 2024-11-05 | 8.700 | 8.700 | 8.420 | 8.500 | 6.297 | 58,377 |
| 2024-11-04 | 8.700 | 8.750 | 8.580 | 8.690 | 6.437 | 24,674 |
| 2024-11-01 | 8.630 | 8.700 | 8.620 | 8.700 | 6.445 | 19,353 |
| 2024-10-31 | 8.640 | 8.740 | 8.500 | 8.730 | 6.400 | 22,368 |
| 2024-10-30 | 8.580 | 8.650 | 8.500 | 8.640 | 6.334 | 24,865 |
| 2024-10-29 | 8.350 | 8.550 | 8.300 | 8.550 | 6.268 | 20,237 |
| 2024-10-28 | 8.400 | 8.500 | 8.000 | 8.310 | 6.093 | 76,862 |
| 2024-10-25 | 8.400 | 8.400 | 8.250 | 8.390 | 6.151 | 23,216 |
| 2024-10-24 | 8.450 | 8.450 | 8.210 | 8.320 | 6.100 | 75,148 |
| 2024-10-23 | 8.580 | 8.580 | 8.350 | 8.410 | 6.166 | 29,067 |
| 2024-10-22 | 8.510 | 8.650 | 8.460 | 8.580 | 6.290 | 35,322 |
| 2024-10-21 | 8.600 | 8.600 | 8.450 | 8.540 | 6.261 | 28,982 |
| 2024-10-18 | 8.690 | 8.690 | 8.520 | 8.600 | 6.305 | 15,833 |
| 2024-10-17 | 8.700 | 8.710 | 8.500 | 8.680 | 6.364 | 50,639 |
| 2024-10-16 | 87.000 | 87.000 | 85.900 | 86.990 | 6.378 | 21,310 |
| 2024-10-15 | 86.500 | 87.050 | 85.530 | 87.000 | 6.378 | 32,200 |
| 2024-10-14 | 86.880 | 87.060 | 85.770 | 86.100 | 6.312 | 22,750 |
| 2024-10-11 | 86.970 | 87.610 | 86.500 | 86.880 | 6.370 | 21,390 |
| 2024-10-10 | 87.680 | 87.680 | 86.030 | 87.000 | 6.378 | 45,820 |
| 2024-10-09 | 88.620 | 88.620 | 86.750 | 87.680 | 6.428 | 19,360 |
| 2024-10-08 | 87.500 | 87.990 | 86.750 | 87.790 | 6.436 | 9,690 |
| 2024-10-07 | 88.800 | 88.800 | 86.680 | 86.720 | 6.358 | 25,830 |
| 2024-10-04 | 88.000 | 88.810 | 87.140 | 88.790 | 6.510 | 8,340 |
| 2024-10-03 | 86.720 | 88.980 | 86.070 | 88.150 | 6.463 | 20,490 |
| 2024-10-02 | 86.970 | 86.990 | 85.680 | 86.990 | 6.378 | 44,320 |
| 2024-10-01 | 87.010 | 90.090 | 85.060 | 86.970 | 6.376 | 75,490 |
| 2024-09-30 | 89.100 | 89.100 | 87.000 | 88.530 | 6.426 | 36,610 |
| 2024-09-27 | 88.930 | 89.120 | 87.990 | 89.100 | 6.467 | 28,770 |
| 2024-09-26 | 89.490 | 89.490 | 87.640 | 88.920 | 6.454 | 38,130 |
| 2024-09-25 | 90.990 | 91.240 | 88.090 | 88.970 | 6.458 | 49,950 |
| 2024-09-24 | 91.050 | 91.480 | 89.520 | 91.450 | 6.638 | 161,910 |
| 2024-09-23 | 91.220 | 91.500 | 89.370 | 90.000 | 6.533 | 49,050 |
| 2024-09-20 | 91.200 | 91.900 | 89.000 | 91.300 | 6.627 | 93,350 |
| 2024-09-19 | 91.090 | 91.460 | 90.000 | 91.310 | 6.628 | 36,030 |
| 2024-09-18 | 91.500 | 91.550 | 90.010 | 91.120 | 6.614 | 50,620 |
| 2024-09-17 | 91.440 | 91.700 | 90.650 | 91.500 | 6.642 | 19,250 |
| 2024-09-16 | 91.750 | 91.760 | 91.000 | 91.570 | 6.647 | 15,040 |
| 2024-09-13 | 91.800 | 91.930 | 91.000 | 91.500 | 6.642 | 43,550 |
| 2024-09-12 | 91.750 | 91.810 | 91.260 | 91.800 | 6.663 | 18,650 |
| 2024-09-11 | 91.900 | 91.900 | 91.260 | 91.890 | 6.670 | 18,830 |
| 2024-09-10 | 91.930 | 91.930 | 91.050 | 91.610 | 6.650 | 37,220 |
| 2024-09-09 | 91.750 | 91.940 | 91.140 | 91.940 | 6.674 | 31,270 |
| 2024-09-06 | 91.840 | 91.920 | 91.240 | 91.750 | 6.660 | 11,370 |
| 2024-09-05 | 91.020 | 91.950 | 91.020 | 91.820 | 6.665 | 25,600 |
| 2024-09-04 | 91.750 | 91.950 | 91.100 | 91.920 | 6.672 | 14,540 |
| 2024-09-03 | 91.060 | 91.990 | 91.010 | 91.420 | 6.636 | 54,290 |
| 2024-09-02 | 91.320 | 92.010 | 91.230 | 92.000 | 6.678 | 17,790 |
| 2024-08-30 | 92.100 | 92.450 | 91.150 | 92.350 | 6.640 | 26,310 |
| 2024-08-29 | 92.200 | 92.210 | 91.930 | 92.090 | 6.621 | 5,900 |
| 2024-08-28 | 92.000 | 92.000 | 91.250 | 91.250 | 6.560 | 35,500 |
| 2024-08-27 | 91.750 | 92.010 | 91.670 | 92.000 | 6.614 | 11,700 |
| 2024-08-26 | 91.670 | 92.320 | 91.250 | 91.500 | 6.578 | 55,860 |
| 2024-08-23 | 91.660 | 91.750 | 91.360 | 91.510 | 6.579 | 15,970 |
| 2024-08-22 | 91.500 | 91.720 | 91.350 | 91.590 | 6.585 | 13,660 |
| 2024-08-21 | 91.770 | 91.940 | 91.200 | 91.940 | 6.610 | 64,040 |
| 2024-08-20 | 91.800 | 91.800 | 90.980 | 91.690 | 6.592 | 10,470 |
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.