Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,198.60 -853.53 (-1.33%) CMC Crypto 200
1,313.06 -83.48 (-5.98%)
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:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 26.68 | 27.50 | 26.55 | 27.45 | 27.45 | 3,438,000 |
| 25 Apr 2024 | 27.20 | 27.21 | 26.50 | 26.54 | 26.54 | 4,016,900 |
| 24 Apr 2024 | 27.10 | 27.21 | 26.96 | 27.20 | 27.20 | 2,176,100 |
| 23 Apr 2024 | 26.51 | 27.24 | 26.51 | 27.17 | 27.17 | 3,074,600 |
| 22 Apr 2024 | 26.91 | 27.05 | 26.35 | 26.80 | 26.80 | 3,708,600 |
| 22 Apr 2024 | 0.402399 Dividend | |||||
| 19 Apr 2024 | 26.59 | 27.32 | 26.59 | 27.26 | 26.86 | 4,321,200 |
| 18 Apr 2024 | 26.87 | 27.00 | 26.48 | 26.53 | 26.14 | 2,123,300 |
| 17 Apr 2024 | 26.90 | 26.97 | 26.60 | 26.70 | 26.31 | 1,962,400 |
| 16 Apr 2024 | 26.89 | 27.04 | 26.72 | 26.72 | 26.33 | 2,409,100 |
| 15 Apr 2024 | 27.07 | 27.23 | 26.94 | 26.95 | 26.55 | 2,398,000 |
| 12 Apr 2024 | 27.32 | 27.32 | 26.97 | 27.05 | 26.65 | 1,443,200 |
| 11 Apr 2024 | 27.29 | 27.39 | 27.11 | 27.35 | 26.95 | 2,045,300 |
| 10 Apr 2024 | 28.24 | 28.25 | 27.17 | 27.17 | 26.77 | 3,158,500 |
| 09 Apr 2024 | 28.31 | 28.50 | 28.24 | 28.28 | 27.86 | 1,462,100 |
| 08 Apr 2024 | 28.08 | 28.47 | 28.05 | 28.24 | 27.82 | 1,257,200 |
| 05 Apr 2024 | 28.81 | 28.81 | 28.08 | 28.08 | 27.67 | 2,074,300 |
| 04 Apr 2024 | 28.15 | 29.18 | 28.15 | 28.71 | 28.29 | 2,963,300 |
| 03 Apr 2024 | 28.03 | 28.13 | 27.86 | 28.02 | 27.61 | 1,305,000 |
| 02 Apr 2024 | 28.33 | 28.33 | 27.97 | 28.15 | 27.73 | 1,471,600 |
| 01 Apr 2024 | 28.55 | 28.80 | 28.11 | 28.15 | 27.73 | 1,405,700 |
| 28 Mar 2024 | 28.30 | 28.70 | 28.24 | 28.52 | 28.10 | 1,751,200 |
| 27 Mar 2024 | 28.09 | 28.40 | 28.05 | 28.40 | 27.98 | 1,826,700 |
| 26 Mar 2024 | 28.00 | 28.44 | 28.00 | 28.13 | 27.71 | 2,302,900 |
| 25 Mar 2024 | 28.01 | 28.14 | 27.97 | 28.05 | 27.64 | 1,361,000 |
| 22 Mar 2024 | 28.26 | 28.26 | 28.00 | 28.01 | 27.60 | 2,348,200 |
| 21 Mar 2024 | 28.60 | 28.65 | 28.18 | 28.26 | 27.84 | 1,794,100 |
| 20 Mar 2024 | 28.32 | 28.70 | 28.24 | 28.61 | 28.19 | 1,374,100 |
| 19 Mar 2024 | 28.61 | 28.67 | 28.26 | 28.26 | 27.84 | 1,285,200 |
| 18 Mar 2024 | 28.70 | 28.88 | 28.51 | 28.66 | 28.24 | 2,042,000 |
| 15 Mar 2024 | 28.70 | 28.89 | 28.33 | 28.74 | 28.32 | 2,933,000 |
| 14 Mar 2024 | 28.59 | 28.76 | 28.47 | 28.60 | 28.18 | 1,001,200 |
| 13 Mar 2024 | 28.54 | 28.80 | 28.50 | 28.63 | 28.21 | 1,580,100 |
| 12 Mar 2024 | 28.61 | 28.79 | 28.39 | 28.61 | 28.19 | 1,644,300 |
| 11 Mar 2024 | 28.53 | 28.64 | 28.42 | 28.53 | 28.11 | 951,800 |
| 08 Mar 2024 | 28.16 | 28.71 | 28.14 | 28.53 | 28.11 | 1,146,900 |
| 07 Mar 2024 | 28.21 | 28.30 | 28.09 | 28.25 | 27.83 | 899,200 |
| 06 Mar 2024 | 28.48 | 28.71 | 28.10 | 28.10 | 27.69 | 1,470,600 |
| 05 Mar 2024 | 28.51 | 28.55 | 27.97 | 28.30 | 27.88 | 2,230,800 |
| 04 Mar 2024 | 28.71 | 28.74 | 28.36 | 28.51 | 28.09 | 1,402,400 |
| 01 Mar 2024 | 28.44 | 28.71 | 28.37 | 28.59 | 28.17 | 1,444,500 |
| 29 Feb 2024 | 28.89 | 28.90 | 28.39 | 28.60 | 28.18 | 2,161,100 |
| 28 Feb 2024 | 28.69 | 29.21 | 28.62 | 29.00 | 28.57 | 1,199,400 |
| 27 Feb 2024 | 28.51 | 29.02 | 28.45 | 28.98 | 28.55 | 1,641,300 |
| 26 Feb 2024 | 28.52 | 28.60 | 28.36 | 28.39 | 27.97 | 2,251,200 |
| 23 Feb 2024 | 29.00 | 29.00 | 28.33 | 28.51 | 28.09 | 1,061,400 |
| 22 Feb 2024 | 29.00 | 29.04 | 28.70 | 28.90 | 28.47 | 1,597,200 |
| 21 Feb 2024 | 29.36 | 29.45 | 28.80 | 28.97 | 28.54 | 1,585,800 |
| 20 Feb 2024 | 28.99 | 29.69 | 28.95 | 29.36 | 28.93 | 1,905,200 |
| 19 Feb 2024 | 29.35 | 29.36 | 28.83 | 29.09 | 28.66 | 1,364,200 |
| 16 Feb 2024 | 28.48 | 29.23 | 28.48 | 29.05 | 28.62 | 1,646,200 |
| 15 Feb 2024 | 28.44 | 28.62 | 28.27 | 28.47 | 28.05 | 2,071,100 |
| 14 Feb 2024 | 28.39 | 28.63 | 28.15 | 28.24 | 27.82 | 1,044,900 |
| 09 Feb 2024 | 28.34 | 28.71 | 28.34 | 28.53 | 28.11 | 1,104,900 |
| 08 Feb 2024 | 29.06 | 29.14 | 28.35 | 28.40 | 27.98 | 1,786,800 |
| 07 Feb 2024 | 29.82 | 29.82 | 28.90 | 29.06 | 28.63 | 1,496,800 |
| 06 Feb 2024 | 29.15 | 29.79 | 29.15 | 29.76 | 29.32 | 2,112,300 |
| 05 Feb 2024 | 28.85 | 29.25 | 28.75 | 29.13 | 28.70 | 1,295,600 |
| 02 Feb 2024 | 29.11 | 29.50 | 28.76 | 28.81 | 28.38 | 1,865,700 |
| 01 Feb 2024 | 28.72 | 29.30 | 28.31 | 29.13 | 28.70 | 5,124,600 |
| 31 Jan 2024 | 28.67 | 28.85 | 28.12 | 28.65 | 28.23 | 8,242,000 |
| 30 Jan 2024 | 29.04 | 29.38 | 28.88 | 29.20 | 28.77 | 2,629,500 |
| 29 Jan 2024 | 29.50 | 29.50 | 28.87 | 28.91 | 28.48 | 1,394,700 |
| 26 Jan 2024 | 29.02 | 29.67 | 29.02 | 29.38 | 28.95 | 1,888,500 |
| 25 Jan 2024 | 29.70 | 29.70 | 29.10 | 29.18 | 28.75 | 1,635,700 |
| 24 Jan 2024 | 29.76 | 29.96 | 29.35 | 29.50 | 29.06 | 1,361,000 |
| 23 Jan 2024 | 30.00 | 30.14 | 29.51 | 29.73 | 29.29 | 1,661,700 |
| 22 Jan 2024 | 29.75 | 30.00 | 29.53 | 29.91 | 29.47 | 2,226,400 |
| 22 Jan 2024 | 0.402856 Dividend | |||||
| 19 Jan 2024 | 30.12 | 30.34 | 29.84 | 30.21 | 29.37 | 1,725,300 |
| 18 Jan 2024 | 30.10 | 30.20 | 29.82 | 29.91 | 29.08 | 1,827,100 |
| 17 Jan 2024 | 29.81 | 30.14 | 29.68 | 30.07 | 29.23 | 2,179,200 |
| 16 Jan 2024 | 30.05 | 30.21 | 29.55 | 29.76 | 28.93 | 3,352,400 |
| 15 Jan 2024 | 30.35 | 30.49 | 29.91 | 30.29 | 29.44 | 1,334,400 |
| 12 Jan 2024 | 30.60 | 30.95 | 30.16 | 30.33 | 29.48 | 1,980,100 |
| 11 Jan 2024 | 30.61 | 30.79 | 30.20 | 30.51 | 29.66 | 1,794,200 |
| 10 Jan 2024 | 30.99 | 31.15 | 30.32 | 30.61 | 29.76 | 3,307,200 |
| 09 Jan 2024 | 31.74 | 31.86 | 30.98 | 30.99 | 30.13 | 1,912,100 |
| 08 Jan 2024 | 32.05 | 32.27 | 31.81 | 31.92 | 31.03 | 1,248,400 |
| 05 Jan 2024 | 31.60 | 32.25 | 31.54 | 32.13 | 31.23 | 990,000 |
| 04 Jan 2024 | 32.00 | 32.09 | 31.26 | 31.71 | 30.83 | 1,391,800 |
| 03 Jan 2024 | 31.95 | 32.34 | 31.95 | 32.01 | 31.12 | 833,600 |
| 02 Jan 2024 | 32.29 | 32.29 | 31.76 | 32.05 | 31.16 | 1,714,900 |
| 28 Dec 2023 | 32.23 | 32.30 | 31.95 | 32.30 | 31.40 | 1,103,000 |
| 27 Dec 2023 | 31.70 | 32.19 | 31.56 | 32.08 | 31.18 | 1,021,000 |
| 26 Dec 2023 | 31.55 | 31.87 | 31.54 | 31.70 | 30.82 | 768,800 |
| 22 Dec 2023 | 31.39 | 31.96 | 31.36 | 31.54 | 30.66 | 1,518,700 |
| 21 Dec 2023 | 31.49 | 31.79 | 31.26 | 31.38 | 30.50 | 2,041,100 |
| 20 Dec 2023 | 32.00 | 32.15 | 31.25 | 31.31 | 30.44 | 3,499,700 |
| 19 Dec 2023 | 31.65 | 32.48 | 31.65 | 31.92 | 31.03 | 2,285,800 |
| 18 Dec 2023 | 31.59 | 31.91 | 31.31 | 31.63 | 30.75 | 1,656,200 |
| 15 Dec 2023 | 31.90 | 32.03 | 31.41 | 31.41 | 30.53 | 2,663,500 |
| 14 Dec 2023 | 31.80 | 32.43 | 31.64 | 31.80 | 30.91 | 1,966,000 |
| 13 Dec 2023 | 30.77 | 31.82 | 30.68 | 31.75 | 30.86 | 1,659,500 |
| 12 Dec 2023 | 31.17 | 31.17 | 30.59 | 30.77 | 29.91 | 632,800 |
| 11 Dec 2023 | 31.10 | 31.16 | 30.86 | 31.01 | 30.14 | 763,900 |
| 08 Dec 2023 | 30.65 | 31.22 | 30.56 | 31.10 | 30.23 | 846,800 |
| 07 Dec 2023 | 30.66 | 30.88 | 30.53 | 30.71 | 29.85 | 1,234,300 |
| 06 Dec 2023 | 31.12 | 31.20 | 30.60 | 30.60 | 29.75 | 1,393,100 |
| 05 Dec 2023 | 30.98 | 31.45 | 30.93 | 31.08 | 30.21 | 1,215,100 |
| *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.