Banco Santander Brasil S.A. ADR (NY: BSBR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		8.395	8.395	8.395	0	+0.41(+5.16%)
Mar 28, 2018	7.920	8.018	7.871	7.983	3,086,415	+0.13(+1.60%)
Mar 27, 2018	7.899	8.004	7.822	7.857	1,269,747	-0.03(-0.35%)
Mar 26, 2018	7.885	7.920	7.784	7.885	1,118,274	+0.14(+1.80%)
Mar 23, 2018	7.794	7.917	7.724	7.745	1,725,822	-0.04(-0.54%)
Mar 22, 2018	7.850	7.941	7.766	7.787	1,221,198	-0.17(-2.11%)
Mar 21, 2018	7.934	8.053	7.850	7.955	2,636,251	+0.03(+0.44%)
Mar 20, 2018	7.927	7.951	7.833	7.920	1,493,378	+0.01(+0.18%)
Mar 19, 2018	7.871	7.930	7.791	7.906	1,326,095	-0.05(-0.61%)
Mar 16, 2018	7.864	7.990	7.843	7.955	2,290,650	+0.10(+1.24%)
Mar 15, 2018	7.829	7.927	7.731	7.857	1,773,183	-0.05(-0.62%)
Mar 14, 2018	7.906	7.934	7.822	7.906	1,313,891	+0.06(+0.71%)
Mar 13, 2018	7.934	7.941	7.815	7.850	2,279,299	-0.08(-1.06%)
Mar 12, 2018	7.857	7.979	7.847	7.934	1,710,030	+0.10(+1.25%)
Mar 09, 2018	7.850	7.892	7.791	7.836	1,255,095	+0.10(+1.26%)
Mar 08, 2018	7.843	7.885	7.676	7.738	1,081,343	-0.08(-1.07%)
Mar 07, 2018			7.745	7.822	896,739	-0.08(-0.97%)
Mar 06, 2018	7.976	7.990	7.850	7.899	1,420,113	-0.02(-0.26%)
Mar 05, 2018	7.857	7.955	7.794	7.920	1,413,617	+0.10(+1.34%)
Mar 02, 2018	7.738	7.850	7.655	7.815	1,693,058	-0.02(-0.27%)
Mar 01, 2018	7.864	7.934	7.738	7.836	1,880,485	-0.04(-0.53%)
Feb 28, 2018	8.116	8.137	7.878	7.878	2,158,414	-0.20(-2.42%)
Feb 27, 2018	8.297	8.332	8.046	8.074	1,544,885	-0.19(-2.28%)
Feb 26, 2018	8.248	8.311	8.182	8.262	2,917,913	+0.15(+1.81%)
Feb 23, 2018	8.032	8.123	7.976	8.116	1,255,656	+0.19(+2.38%)
Feb 22, 2018			7.892	7.927	1,009,798	+0.11(+1.43%)
Feb 21, 2018	7.836	8.004	7.812	7.815	2,366,605	+0.08(+1.08%)
Feb 20, 2018	7.655	7.791	7.634	7.731	1,610,221	-0.11(-1.42%)
Feb 16, 2018		7.843	7.843	7.843	0	+0.01(+0.09%)
Feb 15, 2018	7.829	7.934	7.829	7.836	777,824	+0.06(+0.81%)
Feb 14, 2018	7.487	7.836	7.431	7.773	1,200,321	+0.24(+3.25%)
Feb 13, 2018	7.389	7.571	7.368	7.529	722,909	+0.10(+1.32%)
Feb 12, 2018	7.494	7.571	7.354	7.431	1,529,370	+0.00(+0.00%)
Feb 09, 2018	7.410	7.494	7.236	7.431	2,589,585	+0.10(+1.43%)
Feb 08, 2018	7.641	7.641	7.319	7.326	1,569,516	-0.17(-2.33%)
Feb 07, 2018	7.704	7.745	7.494	7.501	1,813,145	-0.31(-3.94%)
Feb 06, 2018	7.424	7.847	7.382	7.808	2,342,137	+0.31(+4.10%)
Feb 05, 2018	7.724	7.794	7.375	7.501	1,750,186	-0.29(-3.76%)
Feb 02, 2018	7.899	7.927	7.738	7.794	1,684,694	-0.25(-3.13%)
Feb 01, 2018	7.969	8.081	7.934	8.046	1,796,369	+0.18(+2.31%)
Jan 31, 2018	8.123	8.185	7.808	7.864	3,227,707	+0.08(+1.08%)
Jan 30, 2018	7.766	7.812	7.627	7.780	2,534,466	-0.02(-0.27%)
Jan 29, 2018	7.997	8.018	7.798	7.801	2,065,005	-0.29(-3.54%)
Jan 26, 2018	7.857	8.123	7.815	8.088	3,203,681	+0.27(+3.49%)
Jan 25, 2018	7.710	7.962	7.655	7.815	2,537,453	+0.08(+1.08%)
Jan 24, 2018	7.501	7.770	7.431	7.731	4,425,140	+0.50(+6.96%)
Jan 23, 2018	7.159	7.298	7.152	7.229	2,311,701	-0.10(-1.43%)
Jan 22, 2018	7.124	7.351	7.103	7.333	2,709,624	+0.18(+2.54%)
Jan 19, 2018	7.054	7.152	7.033	7.152	1,690,427	+0.13(+1.79%)
Jan 18, 2018	7.075	7.085	6.974	7.026	1,266,252	-0.05(-0.69%)
Jan 17, 2018	6.984	7.099	6.935	7.075	1,545,049	+0.08(+1.10%)
Jan 16, 2018	7.026	7.054	6.977	6.998	974,240	-0.03(-0.50%)
Jan 12, 2018		7.033	7.033	7.033	0	-0.01(-0.10%)
Jan 11, 2018	6.935	7.064	6.928	7.040	1,254,951	+0.13(+1.92%)
Jan 10, 2018	6.872	6.970	6.848	6.907	1,282,145	+0.00(+0.00%)
Jan 09, 2018	6.879	6.949	6.831	6.907	1,685,343	-0.03(-0.40%)
Jan 08, 2018	6.886	6.970	6.879	6.935	5,263,015	+0.08(+1.09%)
Jan 05, 2018	6.813	6.867	6.763	6.860	1,585,220	+0.06(+0.89%)
Jan 04, 2018	6.806	6.840	6.770	6.800	2,233,494	+0.07(+1.10%)
Jan 03, 2018	6.719	6.806	6.672	6.726	2,356,196	+0.01(+0.20%)