Singapore markets open in 7 hours 13 minutes

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

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
27.56-0.10 (-0.36%)
As of 03:32PM BRST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202227.6527.6627.2227.5627.56876,000
30 Nov 2022------
29 Nov 202227.4728.1927.1227.6027.601,748,200
28 Nov 202227.7127.9727.4027.4427.44976,400
25 Nov 202228.4428.5327.7527.8027.801,418,300
24 Nov 202228.1129.0027.9928.5628.56568,900
23 Nov 202227.7528.0927.6628.0328.03808,300
22 Nov 202228.0028.3027.7427.8127.81998,900
21 Nov 202228.1328.2727.6127.8427.84915,700
18 Nov 202228.1628.5827.7127.9627.961,424,700
17 Nov 202227.7928.2427.5727.8827.881,946,900
16 Nov 202228.7828.9727.8028.0028.001,769,900
14 Nov 202229.0029.1828.3928.9828.981,908,300
11 Nov 202228.1829.1327.8428.7828.782,443,800
10 Nov 202229.0129.0327.9528.0028.003,535,200
09 Nov 202230.6730.8929.1429.3329.333,180,600
08 Nov 202231.1231.8530.8430.9330.932,259,200
07 Nov 202229.5830.7729.5730.5430.545,763,900
04 Nov 202229.5829.9629.4829.7529.752,387,000
03 Nov 202229.0629.3828.6329.2629.262,693,700
01 Nov 202229.8030.0029.2129.5629.563,991,300
31 Oct 202228.9430.0628.5729.7829.783,284,400
28 Oct 202228.4029.0028.0029.0029.003,261,800
27 Oct 202228.4529.4128.4328.9828.983,985,700
26 Oct 202228.3028.7827.4228.4728.4712,203,200
25 Oct 202230.1930.4529.8930.0530.052,120,800
24 Oct 202230.9231.1329.9630.2230.221,986,900
24 Oct 20220.457242 Dividend
21 Oct 202231.2232.0531.2231.8731.412,216,100
20 Oct 202231.1731.3430.9331.3230.872,149,000
19 Oct 202230.8331.0330.5930.7930.351,747,300
18 Oct 202230.6930.9930.4730.8430.402,325,900
17 Oct 202230.3730.7030.1730.3629.921,584,800
14 Oct 202230.3530.8130.0130.0929.662,662,800
13 Oct 202230.3330.5329.9030.1429.712,237,400
11 Oct 202231.1331.3130.3430.4930.051,975,600
10 Oct 202231.7831.7831.1031.2330.781,569,800
07 Oct 202231.7131.9231.2431.5331.081,313,500
06 Oct 202232.3032.5231.8431.8431.381,583,900
05 Oct 202231.8632.3531.8632.2031.741,540,400
04 Oct 202232.3532.5231.9532.1731.711,783,400
03 Oct 202231.2732.2230.7031.9731.512,995,600
30 Sept 202230.0930.4930.0230.3429.902,122,400
29 Sept 202230.0030.4129.5530.1429.712,802,500
28 Sept 202230.0530.5129.9430.1329.701,154,700
27 Sept 202230.1530.3530.0630.0929.661,880,600
26 Sept 202230.8030.8830.1530.2129.78811,300
23 Sept 202231.0231.2630.6331.0330.582,031,700
22 Sept 202231.4531.7330.7331.4731.022,352,800
21 Sept 202231.2831.4630.7531.0530.602,204,700
20 Sept 202230.3631.6030.3631.2830.832,575,700
19 Sept 202229.4530.6629.2930.4930.053,617,900
16 Sept 202229.7329.8829.4729.7229.293,126,600
15 Sept 202229.9430.3729.7429.7429.311,569,300
14 Sept 202230.0930.2529.8729.9329.501,448,500
13 Sept 202230.4030.5430.0430.0829.652,191,700
12 Sept 202230.1930.9730.1930.4930.051,254,300
09 Sept 202229.7730.3729.7430.1729.741,667,800
08 Sept 202229.9929.9929.2829.5329.112,216,700
06 Sept 202229.7729.9929.5029.7229.291,904,700
05 Sept 202229.6330.0229.6329.9029.471,187,300
02 Sept 202229.5930.0829.4729.5429.122,445,000
01 Sept 202229.4329.6928.8029.4629.042,329,500
31 Aug 202230.0530.3329.3229.3728.955,027,400
30 Aug 202230.1530.3329.9330.0529.621,908,400
29 Aug 202229.9830.2529.8030.0029.571,459,900
26 Aug 202230.3830.6529.9730.0729.641,366,200
25 Aug 202229.9430.4029.8530.2329.801,693,300
24 Aug 202229.8129.9929.6829.8829.451,389,600
23 Aug 202229.5029.9229.5029.7529.321,381,100
22 Aug 202229.7729.8529.4429.6029.181,335,500
19 Aug 202230.2930.3629.8730.0129.581,902,400
18 Aug 202230.1930.4730.0030.4530.011,669,900
17 Aug 202229.8030.2729.8030.1329.701,337,400
16 Aug 202229.8730.1429.6029.9629.531,736,900
15 Aug 202230.5030.5030.5030.5030.06-
15 Aug 20220.45727 Dividend
12 Aug 202230.5230.7730.3030.5029.611,505,300
11 Aug 202230.4630.6430.1030.2029.322,214,300
10 Aug 202229.9030.4429.6630.1729.292,377,500
09 Aug 202229.4629.8829.3129.6028.742,395,900
08 Aug 202229.3929.6329.1829.4028.542,230,200
05 Aug 202228.8329.3528.4929.2328.382,393,900
04 Aug 202228.5528.8028.3428.6827.841,487,600
03 Aug 202227.8628.4727.7828.2927.473,183,000
02 Aug 202227.7228.1627.5827.8527.042,893,700
01 Aug 202228.2928.3327.5127.6626.853,455,300
29 Jul 202228.5328.8628.1828.2927.473,330,400
28 Jul 202227.5328.5426.9728.5427.714,817,800
27 Jul 202228.1728.1727.7227.8427.032,289,900
26 Jul 202228.0028.2227.6827.9727.161,745,500
25 Jul 202227.6528.0727.6528.0227.201,770,100
22 Jul 202228.4328.4427.2827.5326.733,121,100
21 Jul 202228.0728.4927.9228.3027.481,926,900
20 Jul 202228.4028.5628.0528.2427.421,946,300
19 Jul 202227.6328.4427.3228.4427.611,850,700
18 Jul 202227.3027.5927.1727.4426.641,664,700
15 Jul 202226.9827.3026.6527.1526.362,567,400
14 Jul 202227.1527.2426.5626.8926.113,035,300
13 Jul 202227.7027.7627.1827.2926.505,037,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...