$6.16 +0.18 (%) Santander Br Units Sponsored American Deposit Receipt Repr 1 Unit - New York Stock Exchange, Inc.

Jul. 29, 2016 | 09:59 AM

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
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
7/18/20165.876.005.826.001,616,325
7/15/20165.945.945.825.891,181,855
7/14/20165.906.055.905.93912,546
7/13/20165.675.815.655.80847,641
7/12/20165.895.945.685.69640,340
7/11/20165.715.825.715.78504,953
7/8/20165.645.705.605.69639,865
7/7/20165.425.555.415.421,191,607
7/6/20165.475.485.335.45761,926
7/5/20165.625.665.445.50703,361
7/1/20165.695.715.585.68390,315
6/30/20165.555.745.485.70962,398
6/29/20165.375.555.335.54576,486
6/28/20165.185.275.165.26775,860
6/27/20165.185.195.005.061,113,003
6/24/20165.175.265.135.18940,136
6/23/20165.365.525.315.51735,809
6/22/20165.275.365.235.26754,908
6/21/20165.275.315.175.27541,902
6/20/20165.305.345.245.26799,919
6/17/20165.125.215.075.151,373,453
6/16/20164.895.034.805.03925,877
6/15/20164.975.064.844.951,215,703
6/14/20165.185.314.924.961,609,597
6/13/20165.065.195.045.13899,860
6/10/20165.305.335.155.15868,917
6/9/20165.445.455.365.42638,740
6/8/20165.315.505.315.481,361,335
6/7/20165.115.205.105.18782,578
6/6/20165.165.285.095.121,247,256
6/3/20165.095.165.065.151,372,215
6/2/20164.865.014.835.013,323,932
6/1/20164.774.934.734.92888,217
5/31/20164.884.974.754.802,118,038
5/27/20164.935.004.894.93707,288
5/26/20164.975.104.975.04842,918
5/25/20165.055.074.924.971,062,194
5/24/20165.105.124.955.001,556,306
5/23/20164.875.094.805.022,253,807
5/20/20165.085.195.015.04847,524
5/19/20164.955.024.864.971,136,651
5/18/20164.965.164.945.05834,710
5/17/20165.085.195.025.101,229,984
5/16/20165.125.235.125.161,055,471
5/13/20165.285.325.085.141,494,542
5/12/20165.375.475.245.421,742,078
5/11/20165.445.485.375.441,126,401
5/10/20165.255.385.215.381,871,166
5/9/20165.125.224.935.182,488,633
5/6/20165.045.225.035.211,685,668
5/5/20165.235.265.055.072,122,784
5/4/20165.025.174.985.152,262,397
5/3/20165.035.084.965.012,678,497
5/2/20165.275.295.035.162,377,584
4/29/20165.185.385.175.383,512,690
4/28/20164.985.104.965.033,297,831
4/27/20165.025.054.954.984,216,900
4/26/20164.904.934.834.863,785,092
4/25/20164.814.814.694.751,558,188
4/22/20164.764.834.724.761,213,383
4/21/20164.924.934.744.761,041,614
4/20/20164.844.894.774.861,635,005
4/19/20164.844.904.774.882,079,714
4/18/20164.664.794.634.762,321,580
4/15/20164.734.764.674.741,953,871
4/14/20164.824.834.744.753,535,047
4/13/20164.934.964.824.853,141,764
4/12/20164.784.864.704.8211,812,456
4/11/20164.714.814.704.715,216,008
4/8/20164.714.764.594.622,758,564
4/7/20164.494.544.414.471,188,151
4/6/20164.524.594.474.511,933,713
4/5/20164.564.664.484.59665,063
4/4/20164.664.734.534.58777,863
4/1/20164.604.854.554.801,383,193
3/31/20164.824.854.634.651,163,086
3/30/20164.814.934.804.861,671,691
3/29/20164.694.854.614.762,359,492
3/28/20164.694.814.674.761,784,630
3/24/20164.554.604.484.59907,451
3/23/20164.734.734.594.61845,064
3/22/20164.694.794.674.73856,567
3/21/20164.714.774.684.731,792,552
3/18/20164.824.834.624.731,958,656
3/17/20164.704.814.584.785,520,572
3/16/20164.134.374.104.363,550,254
3/15/20164.334.354.194.193,362,615
3/14/20164.594.594.484.512,926,946
3/11/20164.594.674.544.605,741,719
3/10/20164.584.604.414.536,635,110
3/9/20164.634.654.514.553,347,906
3/8/20164.624.634.464.515,401,699
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center