$7.94 +0.12 (%) Santander Br Units Sponsored American Deposit Receipt Repr 1 Unit - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSBR historical data

Date Open High Low Close Volume
12/7/20167.917.957.727.941,290,280
12/6/20167.647.867.617.821,229,908
12/5/20167.567.647.537.61835,794
12/2/20167.517.717.497.591,435,354
12/1/20167.998.047.437.462,710,014
11/30/20168.258.438.238.251,755,757
11/29/20168.328.358.158.161,857,924
11/28/20168.228.468.198.391,413,194
11/25/20168.188.268.158.20987,808
11/23/20168.428.428.258.362,092,816
11/22/20168.768.778.498.572,424,259
11/21/20168.548.688.438.564,554,900
11/18/20168.008.177.858.121,972,449
11/17/20167.827.887.607.641,115,182
11/16/20167.707.867.687.761,542,675
11/15/20167.407.997.407.891,941,727
11/14/20167.217.427.107.401,489,862
11/11/20167.117.376.977.321,887,895
11/10/20167.737.767.397.401,594,374
11/9/20168.088.368.088.111,377,749
11/8/20168.258.538.168.411,269,538
11/7/20168.138.308.118.29632,681
11/4/20167.858.067.787.89888,094
11/3/20167.928.097.847.841,094,386
11/2/20167.888.217.817.871,679,142
11/1/20168.078.147.827.93961,395
10/31/20168.078.207.998.181,105,445
10/28/20167.947.987.807.91572,256
10/27/20168.028.047.927.93781,896
10/26/20168.018.097.937.941,062,083
10/25/20167.867.947.767.901,148,822
10/24/20167.887.917.797.88739,351
10/21/20167.777.867.747.751,174,264
10/20/20167.777.947.757.87832,625
10/19/20167.877.917.777.81782,814
10/18/20167.607.927.597.881,302,752
10/17/20167.437.607.427.521,551,901
10/14/20167.337.397.277.36881,809
10/13/20166.927.276.877.241,431,152
10/12/20166.957.036.886.92352,457
10/11/20167.017.026.866.95608,901
10/10/20167.097.136.987.04557,337
10/7/20166.957.086.887.071,659,279
10/6/20166.846.886.776.871,698,056
10/5/20166.836.946.816.881,048,491
10/4/20166.866.906.666.691,362,473
10/3/20166.686.876.676.84783,260
9/30/20166.716.786.676.701,434,621
9/29/20166.946.996.616.721,447,250
9/28/20166.766.946.726.921,315,112
9/27/20166.636.766.556.76910,530
9/26/20166.596.666.566.58738,899
9/23/20166.716.786.656.67995,746
9/22/20166.907.006.746.761,342,446
9/21/20166.756.796.596.771,264,566
9/20/20166.676.706.586.601,237,570
9/19/20166.596.716.506.54998,409
9/16/20166.546.566.456.551,117,596
9/15/20166.516.646.446.62940,633
9/14/20166.426.536.406.471,280,405
9/13/20166.696.746.476.531,175,861
9/12/20166.656.896.576.881,692,064
9/9/20166.986.986.716.711,083,497
9/8/20167.187.197.057.103,100,418
9/7/20167.167.197.057.091,488,936
9/6/20167.107.197.057.152,392,632
9/2/20167.047.076.947.003,404,555
9/1/20166.947.016.896.941,342,840
8/31/20167.077.106.927.002,266,789
8/30/20167.097.126.907.021,850,661
8/29/20166.897.166.847.101,201,528
8/26/20166.977.066.776.841,429,001
8/25/20166.936.986.876.931,109,711
8/24/20166.807.036.776.921,170,555
8/23/20166.997.056.856.871,086,683
8/22/20167.027.036.916.931,211,910
8/19/20166.967.116.857.101,095,649
8/18/20167.007.026.917.01682,151
8/17/20166.827.016.777.00731,524
8/16/20166.937.006.876.92668,319
8/15/20166.907.046.896.99722,821
8/12/20166.866.976.856.88843,135
8/11/20166.696.946.676.931,343,293
8/10/20166.726.746.656.691,183,446
8/9/20166.546.716.536.69974,610
8/8/20166.456.576.436.561,403,053
8/5/20166.476.486.296.421,747,460
8/4/20166.256.476.216.412,368,599
8/3/20166.046.215.956.181,773,228
8/2/20166.176.226.026.071,350,453
8/1/20166.236.236.066.151,595,200
7/29/20166.146.316.106.251,825,986
7/28/20166.096.125.945.981,584,690
7/27/20166.216.226.076.081,701,877
7/26/20166.096.156.066.132,209,258
7/25/20166.036.095.916.022,419,822
7/22/20165.806.075.766.061,093,869
7/21/20165.955.995.815.851,263,072
7/20/20165.976.005.885.951,842,885
7/19/20165.935.965.875.931,473,804
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center