$4.92 0.00 (%) Santander Br Units Sponsored American Deposit Receipt Repr 1 Unit - NYSE

Dec. 23, 2014 | 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
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
10/8/20146.396.456.306.426,406,636
10/7/20146.396.416.316.325,365,938
10/6/20146.526.536.426.458,203,146
10/3/20146.366.386.326.358,194,984
10/2/20146.396.446.256.356,522,948
10/1/20146.546.576.456.488,000,084
9/30/20146.556.626.516.5413,857,332
9/29/20146.546.606.506.536,542,590
9/26/20146.726.776.706.7313,183,719
9/25/20146.716.756.676.706,601,860
9/24/20146.706.796.686.764,881,828
9/23/20146.826.836.716.715,189,083
9/22/20146.886.886.796.825,754,970
9/19/20146.926.946.846.878,813,765
9/18/20146.906.956.876.917,508,260
9/17/20146.856.906.816.826,312,179
9/16/20146.776.866.756.828,536,292
9/15/20146.846.856.806.814,189,629
9/12/20146.856.896.816.836,656,829
9/11/20146.796.876.796.833,660,502
9/10/20146.876.906.836.863,709,128
9/9/20146.946.956.876.935,238,372
9/8/20147.027.076.966.983,010,862
9/5/20147.047.127.037.099,001,670
9/4/20147.027.116.997.0110,785,112
9/3/20147.007.026.976.9811,227,924
9/2/20146.926.956.886.937,237,130
8/29/20146.916.946.866.875,554,166
8/28/20146.896.946.886.902,132,766
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center