Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,002.21 +935.45 (+1.39%) CMC Crypto 200
1,378.15 +47.54 (+3.57%)
Banco Santander (Brasil) S.A. (SANB11.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 27.73 | 28.25 | 27.53 | 28.22 | 28.22 | 1,842,000 |
| 25 Jul 2024 | 28.38 | 28.41 | 27.60 | 27.72 | 27.72 | 4,633,100 |
| 24 Jul 2024 | 28.73 | 29.17 | 28.14 | 28.41 | 28.41 | 6,779,000 |
| 23 Jul 2024 | 28.70 | 28.88 | 28.19 | 28.31 | 28.31 | 2,735,500 |
| 22 Jul 2024 | 28.62 | 28.85 | 28.43 | 28.70 | 28.70 | 1,961,300 |
| 22 Jul 2024 | 0.4025 Dividend | |||||
| 19 Jul 2024 | 29.09 | 29.20 | 28.91 | 29.12 | 28.72 | 5,687,200 |
| 18 Jul 2024 | 29.09 | 29.09 | 28.76 | 28.93 | 28.53 | 1,389,800 |
| 17 Jul 2024 | 28.61 | 29.15 | 28.53 | 29.07 | 28.67 | 3,648,500 |
| 16 Jul 2024 | 28.34 | 28.78 | 28.34 | 28.78 | 28.38 | 1,776,300 |
| 15 Jul 2024 | 28.47 | 28.49 | 28.10 | 28.34 | 27.95 | 1,989,100 |
| 12 Jul 2024 | 28.64 | 28.65 | 28.36 | 28.41 | 28.02 | 1,058,700 |
| 11 Jul 2024 | 27.86 | 28.61 | 27.86 | 28.61 | 28.21 | 4,992,000 |
| 10 Jul 2024 | 26.85 | 27.79 | 26.76 | 27.71 | 27.33 | 3,868,700 |
| 09 Jul 2024 | 26.56 | 26.74 | 26.30 | 26.74 | 26.37 | 5,610,400 |
| 08 Jul 2024 | 27.55 | 27.55 | 26.54 | 26.54 | 26.17 | 5,466,900 |
| 05 Jul 2024 | 27.65 | 27.68 | 27.11 | 27.11 | 26.74 | 3,453,100 |
| 04 Jul 2024 | 27.80 | 28.00 | 27.55 | 27.58 | 27.20 | 945,400 |
| 03 Jul 2024 | 27.54 | 27.76 | 27.29 | 27.58 | 27.20 | 1,605,100 |
| 02 Jul 2024 | 27.36 | 27.54 | 27.20 | 27.42 | 27.04 | 1,961,000 |
| 01 Jul 2024 | 27.50 | 27.59 | 27.25 | 27.36 | 26.98 | 1,923,500 |
| 28 Jun 2024 | 27.68 | 27.69 | 27.40 | 27.46 | 27.08 | 2,408,300 |
| 27 Jun 2024 | 27.52 | 27.85 | 27.25 | 27.85 | 27.47 | 2,527,100 |
| 26 Jun 2024 | 27.64 | 27.74 | 27.04 | 27.50 | 27.12 | 6,384,200 |
| 25 Jun 2024 | 27.81 | 27.91 | 27.50 | 27.86 | 27.47 | 4,175,700 |
| 24 Jun 2024 | 27.60 | 28.24 | 27.40 | 28.00 | 27.61 | 3,893,200 |
| 21 Jun 2024 | 27.40 | 27.59 | 27.28 | 27.54 | 27.16 | 5,209,500 |
| 20 Jun 2024 | 27.90 | 28.00 | 27.35 | 27.59 | 27.21 | 1,423,700 |
| 19 Jun 2024 | 27.44 | 27.71 | 27.17 | 27.62 | 27.24 | 885,000 |
| 18 Jun 2024 | 27.50 | 27.78 | 27.33 | 27.59 | 27.21 | 3,321,000 |
| 17 Jun 2024 | 26.96 | 27.51 | 26.96 | 27.47 | 27.09 | 2,397,500 |
| 14 Jun 2024 | 26.81 | 27.08 | 26.71 | 27.08 | 26.71 | 1,287,800 |
| 13 Jun 2024 | 27.03 | 27.07 | 26.81 | 27.00 | 26.63 | 2,057,500 |
| 12 Jun 2024 | 27.11 | 27.14 | 26.62 | 27.04 | 26.67 | 3,514,800 |
| 11 Jun 2024 | 27.07 | 27.22 | 26.96 | 27.09 | 26.72 | 3,899,300 |
| 10 Jun 2024 | 27.18 | 27.24 | 26.93 | 27.00 | 26.63 | 3,815,000 |
| 07 Jun 2024 | 27.24 | 27.47 | 26.99 | 27.28 | 26.90 | 5,905,000 |
| 06 Jun 2024 | 26.82 | 27.61 | 26.80 | 27.61 | 27.23 | 4,070,900 |
| 05 Jun 2024 | 27.20 | 27.24 | 26.74 | 26.82 | 26.45 | 4,129,100 |
| 04 Jun 2024 | 27.62 | 27.85 | 27.17 | 27.20 | 26.82 | 3,969,100 |
| 03 Jun 2024 | 27.82 | 28.09 | 27.51 | 27.86 | 27.47 | 2,766,900 |
| 31 May 2024 | 27.59 | 28.34 | 27.35 | 27.75 | 27.37 | 71,189,700 |
| 29 May 2024 | 27.67 | 27.77 | 27.22 | 27.71 | 27.33 | 4,886,300 |
| 28 May 2024 | 27.67 | 28.03 | 27.67 | 27.94 | 27.55 | 3,625,500 |
| 27 May 2024 | 27.95 | 27.95 | 27.62 | 27.63 | 27.25 | 2,754,400 |
| 24 May 2024 | 27.97 | 28.17 | 27.61 | 28.05 | 27.66 | 4,938,600 |
| 23 May 2024 | 27.96 | 28.19 | 27.82 | 28.15 | 27.76 | 4,322,000 |
| 22 May 2024 | 27.81 | 28.34 | 27.78 | 28.12 | 27.73 | 5,268,600 |
| 21 May 2024 | 27.85 | 28.19 | 27.49 | 28.08 | 27.69 | 4,695,100 |
| 20 May 2024 | 27.63 | 28.14 | 27.54 | 27.85 | 27.47 | 3,236,700 |
| 17 May 2024 | 27.93 | 28.02 | 27.55 | 27.70 | 27.32 | 3,832,300 |
| 16 May 2024 | 28.29 | 28.36 | 27.88 | 28.05 | 27.66 | 2,242,300 |
| 15 May 2024 | 28.59 | 28.59 | 27.85 | 28.06 | 27.67 | 5,687,400 |
| 14 May 2024 | 28.51 | 28.68 | 28.40 | 28.65 | 28.25 | 1,690,800 |
| 13 May 2024 | 28.45 | 28.74 | 28.32 | 28.56 | 28.17 | 1,801,900 |
| 10 May 2024 | 28.60 | 28.86 | 28.50 | 28.50 | 28.11 | 1,986,300 |
| 09 May 2024 | 29.00 | 29.02 | 28.55 | 28.67 | 28.27 | 2,361,500 |
| 08 May 2024 | 29.27 | 29.47 | 29.01 | 29.26 | 28.86 | 2,584,900 |
| 07 May 2024 | 29.70 | 30.15 | 29.45 | 29.50 | 29.09 | 2,940,600 |
| 06 May 2024 | 29.74 | 30.40 | 29.59 | 29.60 | 29.19 | 3,593,200 |
| 03 May 2024 | 30.23 | 30.68 | 29.58 | 29.60 | 29.19 | 4,315,200 |
| 02 May 2024 | 28.90 | 29.64 | 28.79 | 29.62 | 29.21 | 4,150,800 |
| 30 Apr 2024 | 28.71 | 29.54 | 28.70 | 28.90 | 28.50 | 7,475,600 |
| 29 Apr 2024 | 27.45 | 28.16 | 27.30 | 28.13 | 27.74 | 5,269,200 |
| 26 Apr 2024 | 26.68 | 27.50 | 26.55 | 27.45 | 27.07 | 3,441,700 |
| 25 Apr 2024 | 27.20 | 27.21 | 26.50 | 26.54 | 26.17 | 4,016,900 |
| 24 Apr 2024 | 27.10 | 27.21 | 26.96 | 27.20 | 26.82 | 2,176,100 |
| 23 Apr 2024 | 26.51 | 27.24 | 26.51 | 27.17 | 26.79 | 3,074,600 |
| 22 Apr 2024 | 26.91 | 27.05 | 26.35 | 26.80 | 26.43 | 3,708,600 |
| 22 Apr 2024 | 0.402399 Dividend | |||||
| 19 Apr 2024 | 26.59 | 27.32 | 26.59 | 27.26 | 26.49 | 4,321,200 |
| 18 Apr 2024 | 26.87 | 27.00 | 26.48 | 26.53 | 25.78 | 2,123,300 |
| 17 Apr 2024 | 26.90 | 26.97 | 26.60 | 26.70 | 25.94 | 1,962,400 |
| 16 Apr 2024 | 26.89 | 27.04 | 26.72 | 26.72 | 25.96 | 2,409,100 |
| 15 Apr 2024 | 27.07 | 27.23 | 26.94 | 26.95 | 26.19 | 2,398,000 |
| 12 Apr 2024 | 27.32 | 27.32 | 26.97 | 27.05 | 26.28 | 1,443,200 |
| 11 Apr 2024 | 27.29 | 27.39 | 27.11 | 27.35 | 26.57 | 2,045,300 |
| 10 Apr 2024 | 28.24 | 28.25 | 27.17 | 27.17 | 26.40 | 3,158,500 |
| 09 Apr 2024 | 28.31 | 28.50 | 28.24 | 28.28 | 27.48 | 1,462,100 |
| 08 Apr 2024 | 28.08 | 28.47 | 28.05 | 28.24 | 27.44 | 1,257,200 |
| 05 Apr 2024 | 28.81 | 28.81 | 28.08 | 28.08 | 27.28 | 2,074,300 |
| 04 Apr 2024 | 28.15 | 29.18 | 28.15 | 28.71 | 27.90 | 2,963,300 |
| 03 Apr 2024 | 28.03 | 28.13 | 27.86 | 28.02 | 27.22 | 1,305,000 |
| 02 Apr 2024 | 28.33 | 28.33 | 27.97 | 28.15 | 27.35 | 1,471,600 |
| 01 Apr 2024 | 28.55 | 28.80 | 28.11 | 28.15 | 27.35 | 1,405,700 |
| 28 Mar 2024 | 28.30 | 28.70 | 28.24 | 28.52 | 27.71 | 1,751,200 |
| 27 Mar 2024 | 28.09 | 28.40 | 28.05 | 28.40 | 27.59 | 1,826,700 |
| 26 Mar 2024 | 28.00 | 28.44 | 28.00 | 28.13 | 27.33 | 2,302,900 |
| 25 Mar 2024 | 28.01 | 28.14 | 27.97 | 28.05 | 27.25 | 1,361,000 |
| 22 Mar 2024 | 28.26 | 28.26 | 28.00 | 28.01 | 27.22 | 2,348,200 |
| 21 Mar 2024 | 28.60 | 28.65 | 28.18 | 28.26 | 27.46 | 1,794,100 |
| 20 Mar 2024 | 28.32 | 28.70 | 28.24 | 28.61 | 27.80 | 1,374,100 |
| 19 Mar 2024 | 28.61 | 28.67 | 28.26 | 28.26 | 27.46 | 1,285,200 |
| 18 Mar 2024 | 28.70 | 28.88 | 28.51 | 28.66 | 27.85 | 2,042,000 |
| 15 Mar 2024 | 28.70 | 28.89 | 28.33 | 28.74 | 27.92 | 2,933,000 |
| 14 Mar 2024 | 28.59 | 28.76 | 28.47 | 28.60 | 27.79 | 1,001,200 |
| 13 Mar 2024 | 28.54 | 28.80 | 28.50 | 28.63 | 27.82 | 1,580,100 |
| 12 Mar 2024 | 28.61 | 28.79 | 28.39 | 28.61 | 27.80 | 1,644,300 |
| 11 Mar 2024 | 28.53 | 28.64 | 28.42 | 28.53 | 27.72 | 951,800 |
| 08 Mar 2024 | 28.16 | 28.71 | 28.14 | 28.53 | 27.72 | 1,146,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.