Mail

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

São Paulo - São Paulo Delayed Price. Currency in BRL

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	29.37	29.91	29.32	29.79	29.79	1,130,200
01 Jun 2023	28.53	29.33	28.50	29.12	29.12	1,525,800
31 May 2023	28.82	29.02	28.55	28.60	28.60	3,191,500
30 May 2023	29.51	29.57	28.75	28.87	28.87	2,118,300
29 May 2023	29.22	29.50	28.87	29.31	29.31	558,000
26 May 2023	29.34	29.57	28.78	29.22	29.22	2,018,400
25 May 2023	29.78	29.96	28.91	29.18	29.18	2,612,400
24 May 2023	29.37	29.62	29.20	29.48	29.48	667,700
23 May 2023	29.78	30.07	29.54	29.61	29.61	881,600
22 May 2023	30.00	30.31	29.71	29.78	29.78	579,700
19 May 2023	30.10	30.22	29.82	29.98	29.98	1,336,500
18 May 2023	29.99	30.36	29.69	30.10	30.10	1,294,600
17 May 2023	29.80	30.13	29.65	30.03	30.03	1,072,800
16 May 2023	29.81	30.40	29.75	29.79	29.79	1,154,600
15 May 2023	30.39	30.59	29.80	29.93	29.93	1,485,800
12 May 2023	29.84	30.28	29.56	30.25	30.25	1,562,900
11 May 2023	28.93	30.08	28.93	30.03	30.03	2,465,700
10 May 2023	28.63	29.48	28.62	29.34	29.34	1,284,200
09 May 2023	28.41	29.06	28.12	28.96	28.96	2,434,100
08 May 2023	28.20	28.64	28.04	28.52	28.52	2,432,100
05 May 2023	27.30	28.26	27.01	28.12	28.12	1,967,900
04 May 2023	26.55	27.35	26.55	27.01	27.01	1,662,400
03 May 2023	26.43	26.69	26.22	26.55	26.55	1,338,000
02 May 2023	26.60	26.76	26.09	26.51	26.51	2,217,600
28 Apr 2023	26.60	26.87	26.23	26.87	26.87	1,611,600
27 Apr 2023	26.23	26.68	26.23	26.58	26.58	964,800
26 Apr 2023	26.44	26.71	26.16	26.19	26.19	1,743,200
25 Apr 2023	26.16	27.04	26.03	26.56	26.56	3,255,100
25 Apr 2023	0.403261 Dividend
24 Apr 2023	26.96	27.11	26.58	26.71	26.31	2,424,700
20 Apr 2023	27.10	27.13	26.72	26.96	26.55	1,999,500
19 Apr 2023	26.90	27.24	26.86	27.09	26.68	752,200
18 Apr 2023	27.71	28.00	26.95	27.15	26.74	1,333,000
17 Apr 2023	27.79	27.79	27.12	27.56	27.14	1,062,400
14 Apr 2023	27.51	28.02	27.12	27.79	27.37	2,068,000
13 Apr 2023	27.47	27.71	27.10	27.48	27.07	2,484,000
12 Apr 2023	27.27	27.65	27.05	27.17	26.76	2,539,400
11 Apr 2023	26.30	27.23	26.27	27.20	26.79	2,356,200
10 Apr 2023	26.04	26.30	25.91	26.13	25.74	1,551,500
06 Apr 2023	26.20	26.36	25.94	25.95	25.56	1,821,800
05 Apr 2023	26.79	26.85	26.13	26.13	25.74	1,407,900
04 Apr 2023	26.37	26.71	26.37	26.57	26.17	1,551,600
03 Apr 2023	26.85	26.85	26.21	26.30	25.90	2,171,400
31 Mar 2023	26.74	27.06	26.52	26.80	26.40	1,338,100
30 Mar 2023	26.30	26.78	25.94	26.71	26.31	1,197,700
29 Mar 2023	26.08	26.13	25.59	25.98	25.59	1,513,200
28 Mar 2023	26.11	26.43	25.93	25.98	25.59	1,362,400
27 Mar 2023	26.00	26.44	25.87	26.03	25.64	1,372,200
24 Mar 2023	25.62	26.00	25.40	25.85	25.46	1,166,700
23 Mar 2023	26.00	26.25	25.27	25.52	25.13	1,862,900
22 Mar 2023	25.93	26.42	25.83	25.92	25.53	1,098,000
21 Mar 2023	25.65	26.49	25.65	25.96	25.57	1,336,400
20 Mar 2023	25.80	26.05	25.47	25.61	25.22	2,586,000
17 Mar 2023	26.60	26.63	25.57	25.63	25.24	7,974,500
16 Mar 2023	26.42	27.16	26.07	26.69	26.29	2,279,600
15 Mar 2023	26.10	26.54	25.90	26.38	25.98	3,375,000
14 Mar 2023	26.43	26.70	26.19	26.43	26.03	1,634,200
13 Mar 2023	26.50	26.57	26.06	26.34	25.94	2,297,000
10 Mar 2023	-	-	-	-	-	-
09 Mar 2023	27.41	27.60	27.12	27.43	27.02	1,240,700
08 Mar 2023	27.44	27.96	27.41	27.43	27.02	2,206,000
07 Mar 2023	26.86	27.37	26.71	27.34	26.93	1,198,400
06 Mar 2023	27.04	27.29	26.70	27.00	26.59	1,586,300
03 Mar 2023	27.11	27.20	26.81	26.88	26.47	764,700
02 Mar 2023	27.80	28.05	27.14	27.30	26.89	1,257,800
01 Mar 2023	28.09	28.31	27.46	27.77	27.35	1,856,700
28 Feb 2023	28.70	28.89	28.22	28.38	27.95	1,761,900
27 Feb 2023	29.06	29.44	28.60	28.70	28.27	1,393,800
24 Feb 2023	29.69	29.69	28.81	29.14	28.70	1,419,300
23 Feb 2023	29.50	30.20	29.18	29.78	29.33	1,406,400
22 Feb 2023	28.87	29.60	28.54	29.43	28.99	1,104,900
17 Feb 2023	29.55	30.11	29.27	29.80	29.35	1,666,100
16 Feb 2023	29.47	29.76	28.94	29.76	29.31	1,724,100
15 Feb 2023	28.55	29.19	28.31	29.09	28.65	2,564,900
14 Feb 2023	28.83	28.88	28.09	28.69	28.26	3,003,200
13 Feb 2023	28.70	29.08	28.51	28.79	28.36	1,070,500
10 Feb 2023	28.31	28.97	28.31	28.91	28.47	983,200
09 Feb 2023	28.92	29.35	28.64	28.72	28.29	939,200
08 Feb 2023	27.81	28.88	27.62	28.76	28.33	1,719,800
07 Feb 2023	28.00	28.15	27.54	27.82	27.40	1,196,700
06 Feb 2023	27.10	27.77	27.05	27.54	27.12	1,291,400
03 Feb 2023	27.10	27.43	27.01	27.10	26.69	2,207,300
02 Feb 2023	27.00	28.52	26.62	27.48	27.07	5,995,900
01 Feb 2023	28.84	29.02	27.52	27.63	27.21	2,636,100
31 Jan 2023	28.47	29.36	28.47	28.90	28.46	2,109,200
30 Jan 2023	28.69	28.80	28.48	28.54	28.11	753,500
27 Jan 2023	28.61	28.83	28.20	28.66	28.23	1,018,600
27 Jan 2023	0.457629 Dividend
26 Jan 2023	28.99	29.15	28.86	29.03	28.14	751,900
25 Jan 2023	28.83	28.97	28.53	28.89	28.01	965,700
24 Jan 2023	28.10	28.74	28.10	28.65	27.77	1,185,900
23 Jan 2023	28.42	28.65	28.07	28.11	27.25	3,360,000
20 Jan 2023	29.55	29.92	29.07	29.18	28.29	1,238,300
19 Jan 2023	29.30	29.51	29.00	29.37	28.47	1,212,300
18 Jan 2023	29.12	29.80	28.95	29.71	28.80	1,545,000
17 Jan 2023	28.55	29.19	28.44	28.89	28.01	1,255,600
16 Jan 2023	29.60	29.71	28.70	28.78	27.90	1,428,000
13 Jan 2023	30.17	30.34	29.73	29.90	28.98	1,153,700
12 Jan 2023	30.79	30.98	30.17	30.48	29.55	2,664,200
11 Jan 2023	30.54	31.49	30.24	31.37	30.41	2,125,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...