$5.57 +0.20 (%) Santander Br Units Sponsored American Deposit Receipt Repr 1 Unit - NYSE

May. 5, 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
5/5/20155.355.595.335.571,281,704
5/4/20155.395.465.355.371,289,884
5/1/20155.455.495.335.46616,666
4/30/20155.475.475.305.431,194,672
4/29/20155.395.585.395.472,123,408
4/28/20155.395.595.395.512,178,584
4/27/20155.205.355.195.231,290,802
4/24/20155.095.245.095.231,302,784
4/23/20155.035.154.995.121,134,806
4/22/20154.925.054.885.041,271,655
4/21/20154.854.934.854.89629,600
4/20/20154.904.914.804.831,270,384
4/17/20154.935.004.854.891,636,437
4/16/20155.055.125.015.06920,445
4/15/20155.005.114.975.061,233,071
4/14/20154.904.984.854.92796,746
4/13/20154.945.034.814.841,151,600
4/10/20154.865.054.865.00924,800
4/9/20154.995.054.864.871,271,471
4/8/20154.885.024.874.961,215,973
4/7/20154.894.894.774.78532,164
4/6/20154.844.974.834.881,042,664
4/2/20154.744.854.724.761,684,525
4/1/20154.624.664.524.641,307,656
3/31/20154.414.504.384.411,317,379
3/30/20154.294.474.284.44624,291
3/27/20154.394.424.254.291,175,831
3/26/20154.474.524.334.371,115,765
3/25/20154.664.734.504.502,081,913
3/24/20154.654.664.554.60962,899
3/23/20154.544.624.514.561,063,660
3/20/20154.484.554.444.501,170,368
3/19/20154.444.474.324.39957,612
3/18/20154.294.554.254.481,156,591
3/17/20154.174.384.164.341,045,758
3/16/20154.234.274.144.20938,029
3/13/20154.104.214.054.202,423,615
3/12/20154.434.474.234.261,443,255
3/11/20154.334.394.304.371,204,464
3/10/20154.424.514.334.342,304,730
3/9/20154.524.564.484.481,539,394
3/6/20154.624.664.564.622,296,312
3/5/20154.724.854.704.761,155,099
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center