Santander Títulos Imobiliarios Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.720 | 8.950 | 8.590 | 8.800 | 8.800 | 44,796 |
| 2026-10-15 | 8.710 | 8.770 | 8.620 | 8.720 | 8.720 | 36,264 |
| 2026-10-14 | 8.670 | 8.700 | 8.610 | 8.690 | 8.690 | 25,564 |
| 2026-10-13 | 8.700 | 8.730 | 8.620 | 8.670 | 8.670 | 30,542 |
| 2026-10-09 | 8.590 | 8.690 | 8.550 | 8.690 | 8.690 | 32,146 |
| 2026-10-08 | 8.660 | 8.660 | 8.530 | 8.530 | 8.530 | 108,980 |
| 2026-10-07 | 8.440 | 8.630 | 8.440 | 8.620 | 8.620 | 133,068 |
| 2026-10-06 | 8.370 | 8.570 | 8.370 | 8.480 | 8.480 | 85,649 |
| 2026-10-05 | 8.340 | 8.510 | 8.340 | 8.410 | 8.410 | 144,587 |
| 2026-10-02 | 8.350 | 8.350 | 8.250 | 8.300 | 8.300 | 27,632 |
| 2026-10-01 | 8.340 | 8.340 | 8.260 | 8.330 | 8.330 | 17,103 |
| 2026-09-30 | 8.340 | 8.400 | 8.310 | 8.400 | 8.295 | 23,205 |
| 2026-09-29 | 8.330 | 8.380 | 8.300 | 8.340 | 8.236 | 45,833 |
| 2026-09-28 | 8.470 | 8.470 | 8.340 | 8.380 | 8.275 | 16,165 |
| 2026-09-25 | 8.370 | 8.430 | 8.320 | 8.430 | 8.325 | 33,563 |
| 2026-09-24 | 8.430 | 8.430 | 8.370 | 8.420 | 8.315 | 7,191 |
| 2026-09-23 | 8.420 | 8.450 | 8.330 | 8.420 | 8.315 | 53,289 |
| 2026-09-22 | 8.490 | 8.500 | 8.410 | 8.450 | 8.344 | 27,333 |
| 2026-09-21 | 8.550 | 8.590 | 8.380 | 8.490 | 8.384 | 41,474 |
| 2026-09-18 | 8.610 | 8.640 | 8.520 | 8.550 | 8.443 | 13,089 |
| 2026-09-17 | 8.630 | 8.630 | 8.510 | 8.610 | 8.502 | 26,992 |
| 2026-09-16 | 8.600 | 8.600 | 8.520 | 8.580 | 8.473 | 22,532 |
| 2026-09-15 | 8.640 | 8.640 | 8.560 | 8.570 | 8.463 | 28,481 |
| 2026-09-14 | 8.620 | 8.650 | 8.580 | 8.600 | 8.493 | 16,161 |
| 2026-09-11 | 8.640 | 8.650 | 8.550 | 8.620 | 8.512 | 15,580 |
| 2026-09-10 | 8.600 | 8.660 | 8.570 | 8.600 | 8.493 | 24,039 |
| 2026-09-09 | 8.720 | 8.720 | 8.550 | 8.600 | 8.493 | 37,002 |
| 2026-09-08 | 8.660 | 8.750 | 8.610 | 8.700 | 8.591 | 41,004 |
| 2026-09-04 | 8.710 | 8.730 | 8.670 | 8.710 | 8.601 | 7,508 |
| 2026-09-03 | 8.720 | 8.720 | 8.660 | 8.710 | 8.601 | 7,552 |
| 2026-09-02 | 8.730 | 8.750 | 8.630 | 8.660 | 8.552 | 20,659 |
| 2026-09-01 | 8.770 | 8.790 | 8.660 | 8.700 | 8.591 | 15,592 |
| 2026-08-31 | 8.810 | 8.860 | 8.770 | 8.840 | 8.624 | 31,622 |
| 2026-08-28 | 8.810 | 8.850 | 8.700 | 8.830 | 8.614 | 33,337 |
| 2026-08-27 | 8.810 | 8.810 | 8.750 | 8.770 | 8.556 | 13,537 |
| 2026-08-26 | 8.830 | 8.880 | 8.730 | 8.770 | 8.556 | 32,124 |
| 2026-08-25 | 8.760 | 8.880 | 8.750 | 8.880 | 8.663 | 19,877 |
| 2026-08-24 | 8.690 | 8.770 | 8.690 | 8.720 | 8.507 | 13,271 |
| 2026-08-21 | 8.710 | 8.740 | 8.670 | 8.710 | 8.497 | 8,336 |
| 2026-08-20 | 8.710 | 8.740 | 8.670 | 8.710 | 8.497 | 10,618 |
| 2026-08-19 | 8.690 | 8.720 | 8.670 | 8.720 | 8.507 | 23,535 |
| 2026-08-18 | 8.800 | 8.800 | 8.660 | 8.690 | 8.478 | 21,758 |
| 2026-08-17 | 8.830 | 8.870 | 8.670 | 8.770 | 8.556 | 53,862 |
| 2026-08-14 | 8.930 | 8.930 | 8.840 | 8.840 | 8.624 | 25,380 |
| 2026-08-13 | 8.940 | 8.940 | 8.870 | 8.890 | 8.673 | 19,292 |
| 2026-08-12 | 8.930 | 8.950 | 8.900 | 8.900 | 8.682 | 32,439 |
| 2026-08-11 | 8.950 | 8.990 | 8.820 | 8.930 | 8.712 | 45,623 |
| 2026-08-10 | 8.930 | 9.030 | 8.930 | 8.990 | 8.770 | 36,062 |
| 2026-08-07 | 9.020 | 9.040 | 9.000 | 9.000 | 8.780 | 30,294 |
| 2026-08-06 | 9.040 | 9.070 | 8.990 | 9.070 | 8.848 | 20,916 |
| 2026-08-05 | 9.010 | 9.060 | 9.010 | 9.030 | 8.809 | 5,309 |
| 2026-08-04 | 9.080 | 9.080 | 9.030 | 9.060 | 8.839 | 17,846 |
| 2026-08-03 | 9.080 | 9.100 | 9.040 | 9.040 | 8.819 | 25,643 |
| 2026-07-31 | 9.060 | 9.180 | 9.060 | 9.150 | 8.819 | 21,240 |
| 2026-07-30 | 9.140 | 9.140 | 9.060 | 9.060 | 8.732 | 9,403 |
| 2026-07-29 | 9.120 | 9.120 | 9.070 | 9.110 | 8.780 | 9,144 |
| 2026-07-28 | 9.130 | 9.130 | 9.060 | 9.090 | 8.761 | 23,990 |
| 2026-07-27 | 9.120 | 9.120 | 9.070 | 9.100 | 8.771 | 4,642 |
| 2026-07-24 | 9.110 | 9.120 | 9.040 | 9.110 | 8.780 | 12,072 |
| 2026-07-23 | 9.120 | 9.120 | 9.050 | 9.090 | 8.761 | 4,685 |
Page 1 of 2 · 63 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.