Yahoo

Mail

Singapore markets close in 5 hours 11 minutes

Straits Times Index
3,223.53
+14.35(+0.45%)
Nikkei
26,772.84
+168.00(+0.63%)
Hang Seng
20,708.78
+592.58(+2.95%)
FTSE 100
7,564.92
+42.17(+0.56%)
BTC-USD
29,054.37
-745.94(-2.50%)
CMC Crypto 200
629.98
-31.16(-4.71%)

Banco Santander (Brasil) S.A. (SANB11.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

33.33

-0.10

(-0.30%)

At close: 05:07PM BRT

Show:

Historical prices

Frequency:

Daily

Currency in BRL

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	0.00	0.00	0.00	33.33	33.33	-
25 May 2022	34.05	34.09	33.04	33.43	33.43	2,740,700
24 May 2022	33.70	34.33	33.59	34.33	34.33	2,898,300
23 May 2022	33.27	34.20	33.14	33.85	33.85	1,849,200
20 May 2022	33.07	33.25	32.64	33.02	33.02	3,157,900
19 May 2022	32.92	33.11	32.57	32.72	32.72	2,533,000
18 May 2022	33.93	33.93	32.84	33.01	33.01	3,646,900
17 May 2022	33.85	34.00	33.42	33.95	33.95	2,232,800
16 May 2022	32.71	33.60	32.58	33.54	33.54	1,767,000
13 May 2022	32.64	32.91	32.24	32.70	32.70	2,301,600
12 May 2022	32.67	32.98	32.28	32.75	32.75	1,906,800
11 May 2022	32.50	33.01	32.26	32.88	32.88	3,609,100
10 May 2022	33.43	33.53	32.55	32.60	32.60	1,543,600
09 May 2022	32.60	33.40	32.40	33.27	33.27	1,944,300
06 May 2022	32.04	33.19	31.99	32.97	32.97	2,343,800
05 May 2022	32.25	32.43	31.51	31.98	31.98	2,462,200
04 May 2022	31.71	32.61	31.63	32.61	32.61	3,025,100
03 May 2022	31.55	32.03	31.52	31.80	31.80	2,163,100
02 May 2022	31.34	31.90	31.18	31.55	31.55	4,178,400
29 Apr 2022	31.88	32.93	31.71	31.75	31.75	5,080,700
28 Apr 2022	32.11	32.16	31.03	31.78	31.78	5,631,900
27 Apr 2022	32.34	32.34	31.63	31.97	31.97	5,707,300
26 Apr 2022	32.62	32.81	31.87	32.10	32.10	9,150,400
25 Apr 2022	33.88	33.88	33.20	33.63	33.63	3,523,000
22 Apr 2022	34.02	34.58	33.94	33.94	33.94	3,811,800
22 Apr 2022	0.456205 Dividend
20 Apr 2022	35.02	35.52	34.86	35.04	34.58	3,055,700
19 Apr 2022	35.20	35.57	34.78	35.13	34.67	2,833,500
18 Apr 2022	34.92	35.54	34.92	35.29	34.83	2,214,800
14 Apr 2022	34.89	35.34	34.57	34.90	34.45	2,144,900
13 Apr 2022	35.14	35.39	34.80	35.07	34.61	2,117,500
12 Apr 2022	35.85	35.87	35.02	35.09	34.63	2,613,900
11 Apr 2022	35.69	35.99	35.47	35.56	35.10	1,757,000
08 Apr 2022	36.30	36.59	35.61	35.77	35.30	2,311,800
07 Apr 2022	35.07	36.36	34.86	36.15	35.68	3,496,700
06 Apr 2022	35.30	35.55	34.84	35.49	35.03	3,298,200
05 Apr 2022	36.23	36.23	35.28	35.39	34.93	2,550,000
04 Apr 2022	36.80	36.80	36.13	36.21	35.74	1,134,700
01 Apr 2022	36.97	37.36	36.54	36.89	36.41	3,371,500
31 Mar 2022	36.89	37.17	36.18	36.25	35.78	3,660,200
30 Mar 2022	36.57	36.95	36.24	36.78	36.30	2,459,400
29 Mar 2022	36.98	37.15	36.35	36.41	35.94	2,295,900
28 Mar 2022	36.99	37.07	35.97	36.33	35.86	2,324,700
25 Mar 2022	35.79	36.90	35.64	36.90	36.42	2,651,400
24 Mar 2022	36.03	36.39	35.71	35.86	35.39	3,139,300
23 Mar 2022	36.04	36.47	35.52	36.17	35.70	1,801,100
22 Mar 2022	36.00	36.49	35.78	36.15	35.68	2,662,100
21 Mar 2022	34.94	35.93	34.94	35.92	35.45	3,984,700
18 Mar 2022	34.34	35.82	34.34	34.98	34.52	6,404,400
17 Mar 2022	34.04	34.76	33.84	34.75	34.30	3,546,900
16 Mar 2022	33.30	34.20	33.21	34.15	33.71	5,480,900
15 Mar 2022	33.24	33.88	33.04	33.29	32.86	4,050,800
14 Mar 2022	32.38	34.29	32.38	33.74	33.30	6,184,000
11 Mar 2022	32.31	32.76	32.18	32.36	31.94	1,773,200
10 Mar 2022	31.84	32.53	31.78	32.01	31.59	1,687,300
09 Mar 2022	29.93	32.92	29.80	32.11	31.69	6,195,600
08 Mar 2022	29.71	30.12	29.26	29.72	29.33	2,336,600
07 Mar 2022	30.23	30.45	29.55	29.59	29.20	2,085,200
04 Mar 2022	31.09	31.12	30.24	30.32	29.93	1,625,200
03 Mar 2022	30.83	31.39	30.67	31.14	30.73	2,723,400
02 Mar 2022	30.60	31.03	30.47	30.82	30.42	1,398,700
25 Feb 2022	30.03	30.86	30.03	30.65	30.25	2,464,800
24 Feb 2022	30.62	30.81	29.70	30.26	29.87	3,510,900
23 Feb 2022	31.38	32.22	31.35	31.53	31.12	3,443,800
22 Feb 2022	32.04	32.04	31.52	31.72	31.31	1,251,300
21 Feb 2022	31.88	31.97	31.48	31.57	31.16	1,083,700
18 Feb 2022	32.09	32.18	31.68	32.07	31.65	1,218,300
17 Feb 2022	32.40	32.66	31.86	31.87	31.46	1,138,800
16 Feb 2022	32.11	32.67	32.00	32.52	32.10	2,159,100
15 Feb 2022	32.19	32.75	32.03	32.10	31.68	2,278,900
14 Feb 2022	32.07	32.17	31.56	32.04	31.62	1,779,300
11 Feb 2022	31.65	32.81	31.64	31.83	31.42	4,460,400
11 Feb 2022	0.804233 Dividend
10 Feb 2022	31.86	32.65	31.69	32.28	31.07	2,389,200
09 Feb 2022	32.36	32.40	31.43	31.68	30.49	3,119,900
08 Feb 2022	32.25	32.51	32.01	32.42	31.20	1,483,400
07 Feb 2022	32.24	32.69	32.14	32.49	31.27	1,494,200
04 Feb 2022	31.80	32.48	31.67	32.24	31.03	1,818,000
03 Feb 2022	31.87	32.26	31.32	32.04	30.83	2,247,600
02 Feb 2022	31.80	32.35	31.35	31.89	30.69	7,439,900
01 Feb 2022	32.98	33.60	32.54	32.80	31.57	3,353,200
31 Jan 2022	33.00	33.14	32.20	33.10	31.86	2,988,500
28 Jan 2022	33.56	33.63	32.96	33.00	31.76	2,091,400
27 Jan 2022	33.53	34.82	33.43	33.89	32.62	3,711,800
26 Jan 2022	33.50	33.63	32.96	33.08	31.84	2,945,600
25 Jan 2022	30.95	33.21	30.95	32.90	31.66	5,030,200
24 Jan 2022	31.70	31.93	30.81	31.10	29.93	1,500,100
21 Jan 2022	31.16	32.10	31.11	31.40	30.22	2,064,600
20 Jan 2022	31.55	31.85	31.11	31.18	30.01	2,156,200
19 Jan 2022	31.33	32.07	31.33	31.80	30.60	1,667,800
18 Jan 2022	31.48	31.71	31.16	31.56	30.37	2,849,700
17 Jan 2022	31.78	32.03	31.07	31.74	30.55	1,586,200
14 Jan 2022	31.62	32.02	31.55	31.70	30.51	1,158,400
13 Jan 2022	30.58	32.13	30.21	31.71	30.52	2,523,500
12 Jan 2022	31.40	31.66	30.36	30.60	29.45	3,328,600
11 Jan 2022	31.67	31.70	31.05	31.30	30.12	2,007,500
10 Jan 2022	31.25	31.80	31.07	31.69	30.50	2,533,000
10 Jan 2022	0.066752 Dividend
07 Jan 2022	31.23	31.44	31.00	31.14	29.90	1,432,000
06 Jan 2022	30.82	31.46	30.82	31.04	29.81	2,264,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,223.53+14.35(+0.45%)

Nikkei26,772.84+168.00(+0.63%)

Hang Seng20,708.78+592.58(+2.95%)

FTSE 1007,564.92+42.17(+0.56%)

BTC-USD29,054.37-745.94(-2.50%)

CMC Crypto 200629.98-31.16(-4.71%)

Banco Santander (Brasil) S.A. (SANB11.SA)

Straits Times Index
3,223.53
+14.35(+0.45%)

Nikkei
26,772.84
+168.00(+0.63%)

Hang Seng
20,708.78
+592.58(+2.95%)

FTSE 100
7,564.92
+42.17(+0.56%)

BTC-USD
29,054.37
-745.94(-2.50%)

CMC Crypto 200
629.98
-31.16(-4.71%)