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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2022	27.65	27.66	27.22	27.56	27.56	876,000
30 Nov 2022	-	-	-	-	-	-
29 Nov 2022	27.47	28.19	27.12	27.60	27.60	1,748,200
28 Nov 2022	27.71	27.97	27.40	27.44	27.44	976,400
25 Nov 2022	28.44	28.53	27.75	27.80	27.80	1,418,300
24 Nov 2022	28.11	29.00	27.99	28.56	28.56	568,900
23 Nov 2022	27.75	28.09	27.66	28.03	28.03	808,300
22 Nov 2022	28.00	28.30	27.74	27.81	27.81	998,900
21 Nov 2022	28.13	28.27	27.61	27.84	27.84	915,700
18 Nov 2022	28.16	28.58	27.71	27.96	27.96	1,424,700
17 Nov 2022	27.79	28.24	27.57	27.88	27.88	1,946,900
16 Nov 2022	28.78	28.97	27.80	28.00	28.00	1,769,900
14 Nov 2022	29.00	29.18	28.39	28.98	28.98	1,908,300
11 Nov 2022	28.18	29.13	27.84	28.78	28.78	2,443,800
10 Nov 2022	29.01	29.03	27.95	28.00	28.00	3,535,200
09 Nov 2022	30.67	30.89	29.14	29.33	29.33	3,180,600
08 Nov 2022	31.12	31.85	30.84	30.93	30.93	2,259,200
07 Nov 2022	29.58	30.77	29.57	30.54	30.54	5,763,900
04 Nov 2022	29.58	29.96	29.48	29.75	29.75	2,387,000
03 Nov 2022	29.06	29.38	28.63	29.26	29.26	2,693,700
01 Nov 2022	29.80	30.00	29.21	29.56	29.56	3,991,300
31 Oct 2022	28.94	30.06	28.57	29.78	29.78	3,284,400
28 Oct 2022	28.40	29.00	28.00	29.00	29.00	3,261,800
27 Oct 2022	28.45	29.41	28.43	28.98	28.98	3,985,700
26 Oct 2022	28.30	28.78	27.42	28.47	28.47	12,203,200
25 Oct 2022	30.19	30.45	29.89	30.05	30.05	2,120,800
24 Oct 2022	30.92	31.13	29.96	30.22	30.22	1,986,900
24 Oct 2022	0.457242 Dividend
21 Oct 2022	31.22	32.05	31.22	31.87	31.41	2,216,100
20 Oct 2022	31.17	31.34	30.93	31.32	30.87	2,149,000
19 Oct 2022	30.83	31.03	30.59	30.79	30.35	1,747,300
18 Oct 2022	30.69	30.99	30.47	30.84	30.40	2,325,900
17 Oct 2022	30.37	30.70	30.17	30.36	29.92	1,584,800
14 Oct 2022	30.35	30.81	30.01	30.09	29.66	2,662,800
13 Oct 2022	30.33	30.53	29.90	30.14	29.71	2,237,400
11 Oct 2022	31.13	31.31	30.34	30.49	30.05	1,975,600
10 Oct 2022	31.78	31.78	31.10	31.23	30.78	1,569,800
07 Oct 2022	31.71	31.92	31.24	31.53	31.08	1,313,500
06 Oct 2022	32.30	32.52	31.84	31.84	31.38	1,583,900
05 Oct 2022	31.86	32.35	31.86	32.20	31.74	1,540,400
04 Oct 2022	32.35	32.52	31.95	32.17	31.71	1,783,400
03 Oct 2022	31.27	32.22	30.70	31.97	31.51	2,995,600
30 Sept 2022	30.09	30.49	30.02	30.34	29.90	2,122,400
29 Sept 2022	30.00	30.41	29.55	30.14	29.71	2,802,500
28 Sept 2022	30.05	30.51	29.94	30.13	29.70	1,154,700
27 Sept 2022	30.15	30.35	30.06	30.09	29.66	1,880,600
26 Sept 2022	30.80	30.88	30.15	30.21	29.78	811,300
23 Sept 2022	31.02	31.26	30.63	31.03	30.58	2,031,700
22 Sept 2022	31.45	31.73	30.73	31.47	31.02	2,352,800
21 Sept 2022	31.28	31.46	30.75	31.05	30.60	2,204,700
20 Sept 2022	30.36	31.60	30.36	31.28	30.83	2,575,700
19 Sept 2022	29.45	30.66	29.29	30.49	30.05	3,617,900
16 Sept 2022	29.73	29.88	29.47	29.72	29.29	3,126,600
15 Sept 2022	29.94	30.37	29.74	29.74	29.31	1,569,300
14 Sept 2022	30.09	30.25	29.87	29.93	29.50	1,448,500
13 Sept 2022	30.40	30.54	30.04	30.08	29.65	2,191,700
12 Sept 2022	30.19	30.97	30.19	30.49	30.05	1,254,300
09 Sept 2022	29.77	30.37	29.74	30.17	29.74	1,667,800
08 Sept 2022	29.99	29.99	29.28	29.53	29.11	2,216,700
06 Sept 2022	29.77	29.99	29.50	29.72	29.29	1,904,700
05 Sept 2022	29.63	30.02	29.63	29.90	29.47	1,187,300
02 Sept 2022	29.59	30.08	29.47	29.54	29.12	2,445,000
01 Sept 2022	29.43	29.69	28.80	29.46	29.04	2,329,500
31 Aug 2022	30.05	30.33	29.32	29.37	28.95	5,027,400
30 Aug 2022	30.15	30.33	29.93	30.05	29.62	1,908,400
29 Aug 2022	29.98	30.25	29.80	30.00	29.57	1,459,900
26 Aug 2022	30.38	30.65	29.97	30.07	29.64	1,366,200
25 Aug 2022	29.94	30.40	29.85	30.23	29.80	1,693,300
24 Aug 2022	29.81	29.99	29.68	29.88	29.45	1,389,600
23 Aug 2022	29.50	29.92	29.50	29.75	29.32	1,381,100
22 Aug 2022	29.77	29.85	29.44	29.60	29.18	1,335,500
19 Aug 2022	30.29	30.36	29.87	30.01	29.58	1,902,400
18 Aug 2022	30.19	30.47	30.00	30.45	30.01	1,669,900
17 Aug 2022	29.80	30.27	29.80	30.13	29.70	1,337,400
16 Aug 2022	29.87	30.14	29.60	29.96	29.53	1,736,900
15 Aug 2022	30.50	30.50	30.50	30.50	30.06	-
15 Aug 2022	0.45727 Dividend
12 Aug 2022	30.52	30.77	30.30	30.50	29.61	1,505,300
11 Aug 2022	30.46	30.64	30.10	30.20	29.32	2,214,300
10 Aug 2022	29.90	30.44	29.66	30.17	29.29	2,377,500
09 Aug 2022	29.46	29.88	29.31	29.60	28.74	2,395,900
08 Aug 2022	29.39	29.63	29.18	29.40	28.54	2,230,200
05 Aug 2022	28.83	29.35	28.49	29.23	28.38	2,393,900
04 Aug 2022	28.55	28.80	28.34	28.68	27.84	1,487,600
03 Aug 2022	27.86	28.47	27.78	28.29	27.47	3,183,000
02 Aug 2022	27.72	28.16	27.58	27.85	27.04	2,893,700
01 Aug 2022	28.29	28.33	27.51	27.66	26.85	3,455,300
29 Jul 2022	28.53	28.86	28.18	28.29	27.47	3,330,400
28 Jul 2022	27.53	28.54	26.97	28.54	27.71	4,817,800
27 Jul 2022	28.17	28.17	27.72	27.84	27.03	2,289,900
26 Jul 2022	28.00	28.22	27.68	27.97	27.16	1,745,500
25 Jul 2022	27.65	28.07	27.65	28.02	27.20	1,770,100
22 Jul 2022	28.43	28.44	27.28	27.53	26.73	3,121,100
21 Jul 2022	28.07	28.49	27.92	28.30	27.48	1,926,900
20 Jul 2022	28.40	28.56	28.05	28.24	27.42	1,946,300
19 Jul 2022	27.63	28.44	27.32	28.44	27.61	1,850,700
18 Jul 2022	27.30	27.59	27.17	27.44	26.64	1,664,700
15 Jul 2022	26.98	27.30	26.65	27.15	26.36	2,567,400
14 Jul 2022	27.15	27.24	26.56	26.89	26.11	3,035,300
13 Jul 2022	27.70	27.76	27.18	27.29	26.50	5,037,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.73+2.24(+0.07%)

S&P 5004,072.53-7.58(-0.19%)

Dow34,347.39-242.38(-0.70%)

Nasdaq11,460.58-7.41(-0.06%)

BTC-USD16,984.24+185.79(+1.11%)

CMC Crypto 200402.43-3.72(-0.92%)

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

Straits Times Index
3,292.73
+2.24(+0.07%)

S&P 500
4,072.53
-7.58(-0.19%)

Dow
34,347.39
-242.38(-0.70%)

Nasdaq
11,460.58
-7.41(-0.06%)

BTC-USD
16,984.24
+185.79(+1.11%)

CMC Crypto 200
402.43
-3.72(-0.92%)