Singapore markets close in 5 hours 11 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 May 20220.000.000.0033.3333.33-
25 May 202234.0534.0933.0433.4333.432,740,700
24 May 202233.7034.3333.5934.3334.332,898,300
23 May 202233.2734.2033.1433.8533.851,849,200
20 May 202233.0733.2532.6433.0233.023,157,900
19 May 202232.9233.1132.5732.7232.722,533,000
18 May 202233.9333.9332.8433.0133.013,646,900
17 May 202233.8534.0033.4233.9533.952,232,800
16 May 202232.7133.6032.5833.5433.541,767,000
13 May 202232.6432.9132.2432.7032.702,301,600
12 May 202232.6732.9832.2832.7532.751,906,800
11 May 202232.5033.0132.2632.8832.883,609,100
10 May 202233.4333.5332.5532.6032.601,543,600
09 May 202232.6033.4032.4033.2733.271,944,300
06 May 202232.0433.1931.9932.9732.972,343,800
05 May 202232.2532.4331.5131.9831.982,462,200
04 May 202231.7132.6131.6332.6132.613,025,100
03 May 202231.5532.0331.5231.8031.802,163,100
02 May 202231.3431.9031.1831.5531.554,178,400
29 Apr 202231.8832.9331.7131.7531.755,080,700
28 Apr 202232.1132.1631.0331.7831.785,631,900
27 Apr 202232.3432.3431.6331.9731.975,707,300
26 Apr 202232.6232.8131.8732.1032.109,150,400
25 Apr 202233.8833.8833.2033.6333.633,523,000
22 Apr 202234.0234.5833.9433.9433.943,811,800
22 Apr 20220.456205 Dividend
20 Apr 202235.0235.5234.8635.0434.583,055,700
19 Apr 202235.2035.5734.7835.1334.672,833,500
18 Apr 202234.9235.5434.9235.2934.832,214,800
14 Apr 202234.8935.3434.5734.9034.452,144,900
13 Apr 202235.1435.3934.8035.0734.612,117,500
12 Apr 202235.8535.8735.0235.0934.632,613,900
11 Apr 202235.6935.9935.4735.5635.101,757,000
08 Apr 202236.3036.5935.6135.7735.302,311,800
07 Apr 202235.0736.3634.8636.1535.683,496,700
06 Apr 202235.3035.5534.8435.4935.033,298,200
05 Apr 202236.2336.2335.2835.3934.932,550,000
04 Apr 202236.8036.8036.1336.2135.741,134,700
01 Apr 202236.9737.3636.5436.8936.413,371,500
31 Mar 202236.8937.1736.1836.2535.783,660,200
30 Mar 202236.5736.9536.2436.7836.302,459,400
29 Mar 202236.9837.1536.3536.4135.942,295,900
28 Mar 202236.9937.0735.9736.3335.862,324,700
25 Mar 202235.7936.9035.6436.9036.422,651,400
24 Mar 202236.0336.3935.7135.8635.393,139,300
23 Mar 202236.0436.4735.5236.1735.701,801,100
22 Mar 202236.0036.4935.7836.1535.682,662,100
21 Mar 202234.9435.9334.9435.9235.453,984,700
18 Mar 202234.3435.8234.3434.9834.526,404,400
17 Mar 202234.0434.7633.8434.7534.303,546,900
16 Mar 202233.3034.2033.2134.1533.715,480,900
15 Mar 202233.2433.8833.0433.2932.864,050,800
14 Mar 202232.3834.2932.3833.7433.306,184,000
11 Mar 202232.3132.7632.1832.3631.941,773,200
10 Mar 202231.8432.5331.7832.0131.591,687,300
09 Mar 202229.9332.9229.8032.1131.696,195,600
08 Mar 202229.7130.1229.2629.7229.332,336,600
07 Mar 202230.2330.4529.5529.5929.202,085,200
04 Mar 202231.0931.1230.2430.3229.931,625,200
03 Mar 202230.8331.3930.6731.1430.732,723,400
02 Mar 202230.6031.0330.4730.8230.421,398,700
25 Feb 202230.0330.8630.0330.6530.252,464,800
24 Feb 202230.6230.8129.7030.2629.873,510,900
23 Feb 202231.3832.2231.3531.5331.123,443,800
22 Feb 202232.0432.0431.5231.7231.311,251,300
21 Feb 202231.8831.9731.4831.5731.161,083,700
18 Feb 202232.0932.1831.6832.0731.651,218,300
17 Feb 202232.4032.6631.8631.8731.461,138,800
16 Feb 202232.1132.6732.0032.5232.102,159,100
15 Feb 202232.1932.7532.0332.1031.682,278,900
14 Feb 202232.0732.1731.5632.0431.621,779,300
11 Feb 202231.6532.8131.6431.8331.424,460,400
11 Feb 20220.804233 Dividend
10 Feb 202231.8632.6531.6932.2831.072,389,200
09 Feb 202232.3632.4031.4331.6830.493,119,900
08 Feb 202232.2532.5132.0132.4231.201,483,400
07 Feb 202232.2432.6932.1432.4931.271,494,200
04 Feb 202231.8032.4831.6732.2431.031,818,000
03 Feb 202231.8732.2631.3232.0430.832,247,600
02 Feb 202231.8032.3531.3531.8930.697,439,900
01 Feb 202232.9833.6032.5432.8031.573,353,200
31 Jan 202233.0033.1432.2033.1031.862,988,500
28 Jan 202233.5633.6332.9633.0031.762,091,400
27 Jan 202233.5334.8233.4333.8932.623,711,800
26 Jan 202233.5033.6332.9633.0831.842,945,600
25 Jan 202230.9533.2130.9532.9031.665,030,200
24 Jan 202231.7031.9330.8131.1029.931,500,100
21 Jan 202231.1632.1031.1131.4030.222,064,600
20 Jan 202231.5531.8531.1131.1830.012,156,200
19 Jan 202231.3332.0731.3331.8030.601,667,800
18 Jan 202231.4831.7131.1631.5630.372,849,700
17 Jan 202231.7832.0331.0731.7430.551,586,200
14 Jan 202231.6232.0231.5531.7030.511,158,400
13 Jan 202230.5832.1330.2131.7130.522,523,500
12 Jan 202231.4031.6630.3630.6029.453,328,600
11 Jan 202231.6731.7031.0531.3030.122,007,500
10 Jan 202231.2531.8031.0731.6930.502,533,000
10 Jan 20220.066752 Dividend
07 Jan 202231.2331.4431.0031.1429.901,432,000
06 Jan 202230.8231.4630.8231.0429.812,264,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...