$4.76 0.00 (%) Santander Br Units Sponsored American Deposit Receipt Repr 1 Unit - NYSE

Mar. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSBR historical data

Date Open High Low Close Volume
3/4/20154.614.774.554.761,490,655
3/3/20154.724.814.704.761,301,116
3/2/20154.934.934.734.761,392,609
2/27/20154.985.084.934.981,101,629
2/26/20154.955.064.925.021,320,052
2/25/20154.955.004.884.941,061,475
2/24/20154.895.114.855.071,194,614
2/23/20154.924.944.844.91850,060
2/20/20154.904.954.844.921,584,840
2/19/20155.005.074.945.03685,997
2/18/20155.095.114.995.041,423,623
2/17/20155.075.125.055.12739,684
2/13/20154.925.104.905.071,972,260
2/12/20154.724.904.714.882,312,939
2/11/20154.524.664.484.621,710,969
2/10/20154.804.824.604.642,230,522
2/9/20154.774.884.754.86915,490
2/6/20154.744.914.744.793,746,764
2/5/20154.834.954.834.881,085,535
2/4/20154.734.934.734.901,615,857
2/3/20154.734.884.734.861,446,564
2/2/20154.624.684.554.641,636,178
1/30/20154.934.954.624.622,084,187
1/29/20155.195.265.135.142,012,961
1/28/20155.165.285.135.154,279,708
1/27/20155.065.245.055.222,348,276
1/26/20155.075.275.055.251,785,259
1/23/20155.085.155.035.141,448,686
1/22/20155.215.285.115.181,368,159
1/21/20155.015.185.015.161,468,769
1/20/20154.935.084.935.022,119,117
1/16/20155.105.145.035.072,001,034
1/15/20155.005.084.995.002,433,383
1/14/20154.794.964.794.942,283,054
1/13/20154.854.874.764.802,471,603
1/12/20154.844.914.814.831,162,741
1/9/20154.945.004.894.931,378,520
1/8/20154.975.114.914.941,602,019
1/7/20155.055.124.975.031,713,635
1/6/20154.734.854.624.782,105,415
1/5/20154.654.804.634.751,890,170
1/2/20154.914.924.694.852,411,735
12/31/20145.035.124.955.02530,196
12/30/20145.035.114.985.031,220,232
12/29/20144.935.044.935.02861,603
12/26/20145.005.084.985.02865,855
12/24/20144.934.984.924.98319,473
12/23/20144.945.004.884.921,286,325
12/22/20144.995.024.934.951,459,987
12/19/20144.925.024.904.931,501,522
12/18/20144.924.994.914.951,967,487
12/17/20144.624.944.624.842,553,118
12/16/20144.584.734.554.603,243,045
12/15/20144.944.964.704.762,449,288
12/12/20145.065.134.944.992,576,677
12/11/20145.115.155.085.102,634,230
12/10/20145.385.385.175.221,751,517
12/9/20145.335.375.255.341,705,878
12/8/20145.425.525.335.383,242,502
12/5/20145.445.615.435.531,918,162
12/4/20145.545.575.495.511,759,750
12/3/20145.645.755.645.73932,428
12/2/20145.735.745.595.642,122,274
12/1/20145.605.685.515.652,036,334
11/28/20145.895.925.795.821,038,681
11/26/20146.046.115.986.082,514,730
11/25/20146.166.286.136.184,330,265
11/24/20145.996.055.885.922,503,160
11/21/20145.846.055.806.025,164,170
11/20/20145.635.745.625.702,947,480
11/19/20145.575.735.495.693,784,613
11/18/20145.455.535.425.512,324,282
11/17/20145.465.485.405.452,648,504
11/14/20145.395.465.385.411,654,233
11/13/20145.505.585.465.513,477,085
11/12/20145.655.695.535.561,955,083
11/11/20145.505.545.495.514,543,598
11/10/20145.575.585.495.561,686,186
11/7/20145.585.625.505.533,545,094
11/6/20145.785.785.505.569,584,365
11/5/20145.455.565.415.507,991,070
11/4/20145.055.674.975.5223,074,307
11/3/20145.205.254.955.2518,062,838
10/31/20145.185.595.165.4811,340,769
10/30/20145.846.045.815.9411,172,626
10/29/20145.865.925.755.8614,298,864
10/28/20146.116.245.996.0721,148,120
10/27/20146.056.176.036.15113,973,873
10/24/20146.306.366.296.335,013,192
10/23/20146.226.296.206.2314,649,445
10/22/20146.206.246.156.169,543,241
10/21/20146.206.286.196.2515,138,047
10/20/20146.116.186.116.1612,511,488
10/17/20146.126.196.076.166,629,844
10/16/20145.725.975.725.907,877,848
10/15/20146.066.135.876.0310,558,553
10/14/20146.206.296.206.245,667,474
10/13/20146.246.306.206.203,961,771
10/10/20146.246.306.126.125,104,123
10/9/20146.356.386.186.205,975,811
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center