Singapore markets close in 7 hours 12 minutes

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
28.05-0.10 (-0.36%)
At close: 05:07PM BRT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202427.9728.1727.6128.0528.054,938,600
23 May 202427.9628.1927.8228.1528.154,322,000
22 May 202427.8128.3427.7828.1228.125,268,600
21 May 202427.8528.1927.4928.0828.084,695,100
20 May 202427.6328.1427.5427.8527.853,236,700
17 May 202427.9328.0227.5527.7027.703,832,300
16 May 202428.2928.3627.8828.0528.052,242,300
15 May 202428.5928.5927.8528.0628.065,687,400
14 May 202428.5128.6828.4028.6528.651,690,800
13 May 202428.4528.7428.3228.5628.561,801,900
10 May 202428.6028.8628.5028.5028.501,986,300
09 May 202429.0029.0228.5528.6728.672,361,500
08 May 202429.2729.4729.0129.2629.262,584,900
07 May 202429.7030.1529.4529.5029.502,940,600
06 May 202429.7430.4029.5929.6029.603,593,200
03 May 202430.2330.6829.5829.6029.604,315,200
02 May 202428.9029.6428.7929.6229.624,150,800
30 Apr 202428.7129.5428.7028.9028.907,475,600
29 Apr 202427.4528.1627.3028.1328.135,269,200
26 Apr 202426.6827.5026.5527.4527.453,441,700
25 Apr 202427.2027.2126.5026.5426.544,016,900
24 Apr 202427.1027.2126.9627.2027.202,176,100
23 Apr 202426.5127.2426.5127.1727.173,074,600
22 Apr 202426.9127.0526.3526.8026.803,708,600
22 Apr 20240.402399 Dividend
19 Apr 202426.5927.3226.5927.2626.864,321,200
18 Apr 202426.8727.0026.4826.5326.142,123,300
17 Apr 202426.9026.9726.6026.7026.311,962,400
16 Apr 202426.8927.0426.7226.7226.332,409,100
15 Apr 202427.0727.2326.9426.9526.552,398,000
12 Apr 202427.3227.3226.9727.0526.651,443,200
11 Apr 202427.2927.3927.1127.3526.952,045,300
10 Apr 202428.2428.2527.1727.1726.773,158,500
09 Apr 202428.3128.5028.2428.2827.861,462,100
08 Apr 202428.0828.4728.0528.2427.821,257,200
05 Apr 202428.8128.8128.0828.0827.672,074,300
04 Apr 202428.1529.1828.1528.7128.292,963,300
03 Apr 202428.0328.1327.8628.0227.611,305,000
02 Apr 202428.3328.3327.9728.1527.731,471,600
01 Apr 202428.5528.8028.1128.1527.731,405,700
28 Mar 202428.3028.7028.2428.5228.101,751,200
27 Mar 202428.0928.4028.0528.4027.981,826,700
26 Mar 202428.0028.4428.0028.1327.712,302,900
25 Mar 202428.0128.1427.9728.0527.641,361,000
22 Mar 202428.2628.2628.0028.0127.602,348,200
21 Mar 202428.6028.6528.1828.2627.841,794,100
20 Mar 202428.3228.7028.2428.6128.191,374,100
19 Mar 202428.6128.6728.2628.2627.841,285,200
18 Mar 202428.7028.8828.5128.6628.242,042,000
15 Mar 202428.7028.8928.3328.7428.322,933,000
14 Mar 202428.5928.7628.4728.6028.181,001,200
13 Mar 202428.5428.8028.5028.6328.211,580,100
12 Mar 202428.6128.7928.3928.6128.191,644,300
11 Mar 202428.5328.6428.4228.5328.11951,800
08 Mar 202428.1628.7128.1428.5328.111,146,900
07 Mar 202428.2128.3028.0928.2527.83899,200
06 Mar 202428.4828.7128.1028.1027.691,470,600
05 Mar 202428.5128.5527.9728.3027.882,230,800
04 Mar 202428.7128.7428.3628.5128.091,402,400
01 Mar 202428.4428.7128.3728.5928.171,444,500
29 Feb 202428.8928.9028.3928.6028.182,161,100
28 Feb 202428.6929.2128.6229.0028.571,199,400
27 Feb 202428.5129.0228.4528.9828.551,641,300
26 Feb 202428.5228.6028.3628.3927.972,251,200
23 Feb 202429.0029.0028.3328.5128.091,061,400
22 Feb 202429.0029.0428.7028.9028.471,597,200
21 Feb 202429.3629.4528.8028.9728.541,585,800
20 Feb 202428.9929.6928.9529.3628.931,905,200
19 Feb 202429.3529.3628.8329.0928.661,364,200
16 Feb 202428.4829.2328.4829.0528.621,646,200
15 Feb 202428.4428.6228.2728.4728.052,071,100
14 Feb 202428.3928.6328.1528.2427.821,044,900
09 Feb 202428.3428.7128.3428.5328.111,104,900
08 Feb 202429.0629.1428.3528.4027.981,786,800
07 Feb 202429.8229.8228.9029.0628.631,496,800
06 Feb 202429.1529.7929.1529.7629.322,112,300
05 Feb 202428.8529.2528.7529.1328.701,295,600
02 Feb 202429.1129.5028.7628.8128.381,865,700
01 Feb 202428.7229.3028.3129.1328.705,124,600
31 Jan 202428.6728.8528.1228.6528.238,242,000
30 Jan 202429.0429.3828.8829.2028.772,629,500
29 Jan 202429.5029.5028.8728.9128.481,394,700
26 Jan 202429.0229.6729.0229.3828.951,888,500
25 Jan 202429.7029.7029.1029.1828.751,635,700
24 Jan 202429.7629.9629.3529.5029.061,361,000
23 Jan 202430.0030.1429.5129.7329.291,661,700
22 Jan 202429.7530.0029.5329.9129.472,226,400
22 Jan 20240.402856 Dividend
19 Jan 202430.1230.3429.8430.2129.371,725,300
18 Jan 202430.1030.2029.8229.9129.081,827,100
17 Jan 202429.8130.1429.6830.0729.232,179,200
16 Jan 202430.0530.2129.5529.7628.933,352,400
15 Jan 202430.3530.4929.9130.2929.441,334,400
12 Jan 202430.6030.9530.1630.3329.481,980,100
11 Jan 202430.6130.7930.2030.5129.661,794,200
10 Jan 202430.9931.1530.3230.6129.763,307,200
09 Jan 202431.7431.8630.9830.9930.131,912,100
08 Jan 202432.0532.2731.8131.9231.031,248,400
05 Jan 202431.6032.2531.5432.1331.23990,000
04 Jan 202432.0032.0931.2631.7130.831,391,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...