Santander Br Units Sponsored American Deposit Receipt Repr 1 Unit $6.90

down -0.08


28/8/2014 04:00 PM  |  : BSBR  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSBR historical data

Date Open High Low Close Volume
8/27/20146.967.066.946.986,857,151
8/26/20146.947.006.926.933,848,036
8/25/20146.816.896.786.861,798,574
8/22/20146.816.816.696.752,923,310
8/21/20146.806.856.766.831,939,315
8/20/20146.686.746.676.712,733,453
8/19/20146.756.776.726.733,168,841
8/18/20146.766.786.736.752,008,196
8/15/20146.786.796.626.723,839,904
8/14/20146.666.686.646.671,374,818
8/13/20146.706.726.646.664,040,440
8/12/20146.596.696.576.651,972,655
8/11/20146.646.646.586.625,068,738
8/8/20146.576.666.536.644,917,475
8/7/20146.656.656.446.485,090,752
8/6/20146.546.676.536.615,485,101
8/5/20146.726.736.556.589,110,495
8/4/20146.796.846.746.835,880,931
8/1/20146.756.836.686.7710,101,737
7/31/20146.816.866.726.725,510,848
7/30/20146.947.036.937.007,764,772
7/29/20146.926.946.866.899,544,585
7/28/20146.936.946.856.876,452,900
7/25/20146.946.986.876.916,749,929
7/24/20146.906.936.886.8910,592,505
7/23/20146.806.846.786.785,077,290
7/22/20146.766.866.766.821,955,349
7/21/20146.726.766.686.761,902,060
7/18/20146.766.796.716.774,198,666
7/17/20146.806.806.666.693,027,221
7/16/20146.846.876.806.813,479,100
7/15/20146.776.816.716.763,078,296
7/14/20146.816.866.806.844,534,155
7/11/20146.706.746.686.721,984,576
7/10/20146.626.766.606.757,080,594
7/9/20146.776.896.776.893,391,230
7/8/20146.816.816.686.703,911,229
7/7/20146.896.896.836.872,593,854
7/3/20146.937.046.927.013,728,239
7/2/20146.936.986.916.924,646,770
7/1/20146.917.026.917.028,165,049
6/30/20146.846.946.836.927,180,518
6/27/20146.886.906.826.875,108,058
6/26/20146.896.946.836.924,195,405
6/25/20146.976.986.886.933,012,442
6/24/20146.997.046.956.977,761,603
6/23/20146.947.026.937.012,809,750
6/20/20147.007.036.967.007,546,141
6/19/20147.127.157.067.083,762,913
6/18/20146.997.036.937.026,091,219
6/17/20146.946.996.926.993,569,073
6/16/20147.007.056.987.003,068,511
6/13/20147.037.107.017.075,281,147
6/12/20146.997.066.977.023,867,488
6/11/20147.097.106.966.973,872,513
6/10/20147.087.157.057.139,595,039
6/9/20146.937.186.937.139,285,444
6/6/20146.997.016.946.9727,320,547
6/5/20146.776.886.756.8436,356,782
6/4/20146.766.796.686.6825,398,206
6/3/20146.766.816.756.785,303,239
6/2/20146.766.816.726.795,477,224
5/30/20146.746.796.726.769,881,535
5/29/20146.836.836.706.735,419,480
5/28/20146.746.856.726.837,466,489
5/27/20146.776.816.686.7112,646,487
5/23/20146.686.746.686.687,203,420
5/22/20146.696.726.646.704,636,187
5/21/20146.726.766.716.727,354,214
5/20/20146.706.766.656.697,681,438
5/19/20146.696.736.676.693,204,205
5/16/20146.816.816.716.765,975,323
5/15/20146.736.736.666.706,805,618
5/14/20146.746.816.746.784,190,441
5/13/20146.726.796.726.767,214,747
5/12/20146.726.766.696.737,540,856
5/9/20146.726.736.636.6912,373,913
5/8/20146.696.816.666.7618,456,745
5/7/20146.626.686.606.6730,500,953
5/6/20146.656.686.606.606,621,819
5/5/20146.586.686.556.667,652,927
5/2/20146.646.716.616.6716,541,921
5/1/20146.696.706.596.676,982,981
4/30/20146.616.686.556.6517,465,095
4/29/20146.906.936.496.5865,512,959
4/28/20145.745.815.715.784,238,441
4/25/20145.785.795.705.733,024,925
4/24/20145.835.835.755.812,630,257
4/23/20145.765.805.685.783,384,953
4/22/20145.725.805.625.754,596,941
4/21/20145.695.775.655.671,620,096
4/17/20145.645.755.595.712,970,343
4/16/20145.555.685.535.645,676,146
4/15/20145.705.715.485.577,177,744
4/14/20145.705.785.665.703,206,070
4/11/20145.585.735.565.704,838,541
4/10/20145.655.695.565.668,556,543
4/9/20145.595.785.565.658,513,178
4/8/20146.086.105.695.6911,882,137
4/7/20145.715.955.695.915,925,614
Trading Center