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

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

29.60

0.00

(0.00%)

At close: 05:07PM BRT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	29.74	30.40	29.59	29.60	29.60	3,588,600
May 03, 2024	30.23	30.68	29.58	29.60	29.60	4,315,200
May 02, 2024	28.90	29.64	28.79	29.62	29.62	4,150,800
Apr 30, 2024	28.71	29.54	28.70	28.90	28.90	7,475,600
Apr 29, 2024	27.45	28.16	27.30	28.13	28.13	5,269,200
Apr 26, 2024	26.68	27.50	26.55	27.45	27.45	3,441,700
Apr 25, 2024	27.20	27.21	26.50	26.54	26.54	4,016,900
Apr 24, 2024	27.10	27.21	26.96	27.20	27.20	2,176,100
Apr 23, 2024	26.51	27.24	26.51	27.17	27.17	3,074,600
Apr 22, 2024	26.91	27.05	26.35	26.80	26.80	3,708,600
Apr 22, 2024	0.402399 Dividend
Apr 19, 2024	26.59	27.32	26.59	27.26	26.86	4,321,200
Apr 18, 2024	26.87	27.00	26.48	26.53	26.14	2,123,300
Apr 17, 2024	26.90	26.97	26.60	26.70	26.31	1,962,400
Apr 16, 2024	26.89	27.04	26.72	26.72	26.33	2,409,100
Apr 15, 2024	27.07	27.23	26.94	26.95	26.55	2,398,000
Apr 12, 2024	27.32	27.32	26.97	27.05	26.65	1,443,200
Apr 11, 2024	27.29	27.39	27.11	27.35	26.95	2,045,300
Apr 10, 2024	28.24	28.25	27.17	27.17	26.77	3,158,500
Apr 09, 2024	28.31	28.50	28.24	28.28	27.86	1,462,100
Apr 08, 2024	28.08	28.47	28.05	28.24	27.82	1,257,200
Apr 05, 2024	28.81	28.81	28.08	28.08	27.67	2,074,300
Apr 04, 2024	28.15	29.18	28.15	28.71	28.29	2,963,300
Apr 03, 2024	28.03	28.13	27.86	28.02	27.61	1,305,000
Apr 02, 2024	28.33	28.33	27.97	28.15	27.73	1,471,600
Apr 01, 2024	28.55	28.80	28.11	28.15	27.73	1,405,700
Mar 28, 2024	28.30	28.70	28.24	28.52	28.10	1,751,200
Mar 27, 2024	28.09	28.40	28.05	28.40	27.98	1,826,700
Mar 26, 2024	28.00	28.44	28.00	28.13	27.71	2,302,900
Mar 25, 2024	28.01	28.14	27.97	28.05	27.64	1,361,000
Mar 22, 2024	28.26	28.26	28.00	28.01	27.60	2,348,200
Mar 21, 2024	28.60	28.65	28.18	28.26	27.84	1,794,100
Mar 20, 2024	28.32	28.70	28.24	28.61	28.19	1,374,100
Mar 19, 2024	28.61	28.67	28.26	28.26	27.84	1,285,200
Mar 18, 2024	28.70	28.88	28.51	28.66	28.24	2,042,000
Mar 15, 2024	28.70	28.89	28.33	28.74	28.32	2,933,000
Mar 14, 2024	28.59	28.76	28.47	28.60	28.18	1,001,200
Mar 13, 2024	28.54	28.80	28.50	28.63	28.21	1,580,100
Mar 12, 2024	28.61	28.79	28.39	28.61	28.19	1,644,300
Mar 11, 2024	28.53	28.64	28.42	28.53	28.11	951,800
Mar 08, 2024	28.16	28.71	28.14	28.53	28.11	1,146,900
Mar 07, 2024	28.21	28.30	28.09	28.25	27.83	899,200
Mar 06, 2024	28.48	28.71	28.10	28.10	27.69	1,470,600
Mar 05, 2024	28.51	28.55	27.97	28.30	27.88	2,230,800
Mar 04, 2024	28.71	28.74	28.36	28.51	28.09	1,402,400
Mar 01, 2024	28.44	28.71	28.37	28.59	28.17	1,444,500
Feb 29, 2024	28.89	28.90	28.39	28.60	28.18	2,161,100
Feb 28, 2024	28.69	29.21	28.62	29.00	28.57	1,199,400
Feb 27, 2024	28.51	29.02	28.45	28.98	28.55	1,641,300
Feb 26, 2024	28.52	28.60	28.36	28.39	27.97	2,251,200
Feb 23, 2024	29.00	29.00	28.33	28.51	28.09	1,061,400
Feb 22, 2024	29.00	29.04	28.70	28.90	28.47	1,597,200
Feb 21, 2024	29.36	29.45	28.80	28.97	28.54	1,585,800
Feb 20, 2024	28.99	29.69	28.95	29.36	28.93	1,905,200
Feb 19, 2024	29.35	29.36	28.83	29.09	28.66	1,364,200
Feb 16, 2024	28.48	29.23	28.48	29.05	28.62	1,646,200
Feb 15, 2024	28.44	28.62	28.27	28.47	28.05	2,071,100
Feb 14, 2024	28.39	28.63	28.15	28.24	27.82	1,044,900
Feb 09, 2024	28.34	28.71	28.34	28.53	28.11	1,104,900
Feb 08, 2024	29.06	29.14	28.35	28.40	27.98	1,786,800
Feb 07, 2024	29.82	29.82	28.90	29.06	28.63	1,496,800
Feb 06, 2024	29.15	29.79	29.15	29.76	29.32	2,112,300
Feb 05, 2024	28.85	29.25	28.75	29.13	28.70	1,295,600
Feb 02, 2024	29.11	29.50	28.76	28.81	28.38	1,865,700
Feb 01, 2024	28.72	29.30	28.31	29.13	28.70	5,124,600
Jan 31, 2024	28.67	28.85	28.12	28.65	28.23	8,242,000
Jan 30, 2024	29.04	29.38	28.88	29.20	28.77	2,629,500
Jan 29, 2024	29.50	29.50	28.87	28.91	28.48	1,394,700
Jan 26, 2024	29.02	29.67	29.02	29.38	28.95	1,888,500
Jan 25, 2024	29.70	29.70	29.10	29.18	28.75	1,635,700
Jan 24, 2024	29.76	29.96	29.35	29.50	29.06	1,361,000
Jan 23, 2024	30.00	30.14	29.51	29.73	29.29	1,661,700
Jan 22, 2024	29.75	30.00	29.53	29.91	29.47	2,226,400
Jan 22, 2024	0.402856 Dividend
Jan 19, 2024	30.12	30.34	29.84	30.21	29.37	1,725,300
Jan 18, 2024	30.10	30.20	29.82	29.91	29.08	1,827,100
Jan 17, 2024	29.81	30.14	29.68	30.07	29.23	2,179,200
Jan 16, 2024	30.05	30.21	29.55	29.76	28.93	3,352,400
Jan 15, 2024	30.35	30.49	29.91	30.29	29.44	1,334,400
Jan 12, 2024	30.60	30.95	30.16	30.33	29.48	1,980,100
Jan 11, 2024	30.61	30.79	30.20	30.51	29.66	1,794,200
Jan 10, 2024	30.99	31.15	30.32	30.61	29.76	3,307,200
Jan 09, 2024	31.74	31.86	30.98	30.99	30.13	1,912,100
Jan 08, 2024	32.05	32.27	31.81	31.92	31.03	1,248,400
Jan 05, 2024	31.60	32.25	31.54	32.13	31.23	990,000
Jan 04, 2024	32.00	32.09	31.26	31.71	30.83	1,391,800
Jan 03, 2024	31.95	32.34	31.95	32.01	31.12	833,600
Jan 02, 2024	32.29	32.29	31.76	32.05	31.16	1,714,900
Dec 28, 2023	32.23	32.30	31.95	32.30	31.40	1,103,000
Dec 27, 2023	31.70	32.19	31.56	32.08	31.18	1,021,000
Dec 26, 2023	31.55	31.87	31.54	31.70	30.82	768,800
Dec 22, 2023	31.39	31.96	31.36	31.54	30.66	1,518,700
Dec 21, 2023	31.49	31.79	31.26	31.38	30.50	2,041,100
Dec 20, 2023	32.00	32.15	31.25	31.31	30.44	3,499,700
Dec 19, 2023	31.65	32.48	31.65	31.92	31.03	2,285,800
Dec 18, 2023	31.59	31.91	31.31	31.63	30.75	1,656,200
Dec 15, 2023	31.90	32.03	31.41	31.41	30.53	2,663,500
Dec 14, 2023	31.80	32.43	31.64	31.80	30.91	1,966,000
Dec 13, 2023	30.77	31.82	30.68	31.75	30.86	1,659,500
Dec 12, 2023	31.17	31.17	30.59	30.77	29.91	632,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7319+0.0010(+0.14%)

CRUDE OIL78.69+0.21(+0.27%)

Bitcoin CAD86,805.58-370.52(-0.43%)

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

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7319
+0.0010(+0.14%)

CRUDE OIL
78.69
+0.21(+0.27%)

Bitcoin CAD
86,805.58
-370.52(-0.43%)