$3.46 -0.01 (%) Santander Br Units Sponsored American Deposit Receipt Repr 1 Unit - NYSE

Feb. 5, 2016 | 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
2/5/20163.403.513.403.46622,109
2/4/20163.273.513.273.471,320,587
2/3/20163.193.233.073.22790,541
2/2/20163.233.243.023.052,344,787
2/1/20163.173.363.133.362,570,403
1/29/20163.183.243.133.205,098,753
1/28/20163.123.143.063.101,952,844
1/27/20163.073.113.023.082,636,680
1/26/20163.073.113.033.081,973,352
1/25/20163.163.193.053.071,757,573
1/22/20163.223.253.103.171,262,003
1/21/20163.053.213.053.131,070,260
1/20/20163.153.233.043.211,277,498
1/19/20163.233.263.133.251,132,475
1/15/20163.243.283.183.19902,591
1/14/20163.333.433.313.371,032,238
1/13/20163.443.493.343.34551,662
1/12/20163.393.433.293.41740,120
1/11/20163.673.693.493.511,775,332
1/8/20163.633.673.533.55867,989
1/7/20163.583.623.543.55875,102
1/6/20163.613.753.613.69818,309
1/5/20163.753.773.673.72595,617
1/4/20163.813.833.703.751,498,719
12/31/20153.953.983.833.891,051,538
12/30/20154.004.023.953.952,263,710
12/29/20154.154.164.054.09847,178
12/28/20154.054.144.014.09903,903
12/24/20154.004.053.983.99151,694
12/23/20153.914.003.903.961,099,739
12/22/20153.823.833.773.82808,730
12/21/20153.853.883.743.791,169,731
12/18/20153.974.003.863.871,443,437
12/17/20154.204.244.094.111,524,376
12/16/20153.914.113.834.102,611,831
12/15/20154.074.103.994.051,430,025
12/14/20153.944.033.904.021,766,363
12/11/20154.024.033.923.941,557,114
12/10/20154.084.123.913.92973,756
12/9/20154.204.224.114.121,908,294
12/8/20153.984.083.894.063,526,670
12/7/20154.234.314.094.121,948,090
12/4/20154.164.184.024.051,611,009
12/3/20154.114.144.004.021,787,768
12/2/20153.763.923.683.901,229,188
12/1/20153.753.783.683.761,362,967
11/30/20153.783.853.693.781,642,679
11/27/20153.983.993.833.85940,823
11/25/20154.024.113.943.961,194,432
11/24/20154.104.224.064.201,003,158
11/23/20154.244.254.104.141,067,496
11/20/20154.164.354.164.281,050,378
11/19/20154.124.234.064.18935,715
11/18/20153.994.093.934.04990,203
11/17/20153.974.063.873.921,042,784
11/16/20153.753.903.713.88598,101
11/13/20153.843.843.703.77894,738
11/12/20153.864.003.793.871,371,855
11/11/20154.074.113.913.991,377,077
11/10/20153.773.943.703.83950,332
11/9/20153.813.823.713.74898,681
11/6/20153.893.963.713.91903,898
11/5/20153.994.053.894.021,305,088
11/4/20153.994.033.843.941,581,689
11/3/20153.653.933.653.901,547,905
11/2/20153.583.673.543.61937,172
10/30/20153.533.573.483.57816,126
10/29/20153.473.603.473.51861,236
10/28/20153.603.743.493.561,208,797
10/27/20153.563.603.503.58875,090
10/26/20153.743.753.573.58846,288
10/23/20153.713.773.633.671,020,483
10/22/20153.613.693.513.601,213,383
10/21/20153.603.613.503.531,024,202
10/20/20153.643.733.493.54953,531
10/19/20153.723.743.633.65586,003
10/16/20153.643.763.513.753,528,731
10/15/20153.633.683.563.631,044,566
10/14/20153.543.653.483.611,626,179
10/13/20153.823.853.543.552,700,617
10/12/20154.024.053.853.921,169,036
10/9/20153.994.063.904.041,531,637
10/8/20153.913.993.853.962,417,104
10/7/20153.653.973.653.873,066,080
10/6/20153.513.603.503.55958,819
10/5/20153.433.523.413.511,165,566
10/2/20153.183.383.133.381,201,294
10/1/20153.223.253.113.20825,094
9/30/20153.233.233.123.152,616,442
9/29/20153.063.122.993.081,395,807
9/28/20153.173.173.013.031,565,378
9/25/20153.283.323.123.231,754,473
9/24/20153.003.332.963.271,968,598
9/23/20153.313.323.123.12672,193
9/22/20153.293.383.233.301,044,949
9/21/20153.433.463.353.381,150,030
9/18/20153.653.683.433.451,936,695
9/17/20153.693.793.663.701,550,667
9/16/20153.913.983.873.942,484,709
9/15/20153.793.843.763.811,354,144
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center