Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Do Brasil S.A. ADR (OP: BDORY )

5.170 -0.020 (-0.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 11.62 11.62 11.20 11.43 127,081 -0.29(-2.47%)
Oct 30, 2018 11.29 11.72 11.29 11.72 290,040 +0.30(+2.63%)
Oct 29, 2018 11.95 12.25 11.15 11.42 710,347 -0.30(-2.56%)
Oct 26, 2018 10.93 11.75 10.81 11.72 659,800 +0.87(+8.02%)
Oct 25, 2018 10.69 10.96 10.61 10.85 201,420 +0.44(+4.23%)
Oct 24, 2018 10.93 10.93 10.37 10.41 333,426 -0.41(-3.79%)
Oct 23, 2018 10.62 10.93 10.56 10.82 249,969 -0.03(-0.28%)
Oct 22, 2018 10.84 10.97 10.82 10.85 248,186 +0.23(+2.17%)
Oct 19, 2018 10.76 10.79 10.54 10.62 242,500 +0.12(+1.14%)
Oct 18, 2018 10.81 10.83 10.50 10.50 236,155 -0.30(-2.78%)
Oct 17, 2018 10.56 10.86 10.51 10.80 364,836 +0.19(+1.79%)
Oct 16, 2018 10.48 10.68 10.41 10.61 239,170 +0.51(+5.05%)
Oct 15, 2018 10.01 10.25 9.980 10.10 1,581,289 +0.15(+1.51%)
Oct 12, 2018 9.900 10.20 9.900 9.950 217,900 +0.13(+1.38%)
Oct 11, 2018 10.13 10.16 9.700 9.815 510,161 -0.12(-1.26%)
Oct 10, 2018 10.15 10.16 9.890 9.940 256,488 -0.56(-5.33%)
Oct 09, 2018 10.38 10.73 10.18 10.50 1,216,401 +0.10(+0.96%)
Oct 08, 2018 10.72 10.72 10.18 10.40 1,357,751 +1.22(+13.29%)
Oct 05, 2018 9.150 9.240 8.880 9.180 608,900 +0.21(+2.28%)
Oct 04, 2018 8.750 9.160 8.610 8.975 551,144 +0.25(+2.92%)
Oct 03, 2018 9.150 9.160 8.590 8.720 1,126,879 +0.74(+9.27%)
Oct 02, 2018 7.470 8.000 7.420 7.980 406,748 +0.92(+13.03%)
Oct 01, 2018 7.250 7.250 7.030 7.060 140,230 -0.21(-2.89%)
Sep 28, 2018 7.460 7.500 7.270 7.270 553,000 -0.35(-4.59%)
Sep 27, 2018 7.460 7.640 7.390 7.620 193,326 +0.30(+4.10%)
Sep 26, 2018 7.370 7.470 7.280 7.320 486,602 +0.04(+0.55%)
Sep 25, 2018 7.100 7.340 7.050 7.280 511,516 -0.06(-0.82%)
Sep 24, 2018 7.530 7.590 7.260 7.340 373,810 -0.16(-2.13%)
Sep 21, 2018 7.238 7.580 7.238 7.500 591,100 +0.23(+3.16%)
Sep 20, 2018 7.200 7.320 7.140 7.270 958,336 +0.01(+0.14%)
Sep 19, 2018 7.070 7.380 6.990 7.260 1,123,277 +0.16(+2.25%)
Sep 18, 2018 6.860 7.130 6.860 7.100 301,978 +0.26(+3.80%)
Sep 17, 2018 6.550 6.840 6.550 6.840 81,425 +0.32(+4.91%)
Sep 14, 2018 6.864 6.864 6.340 6.520 951,300 +0.09(+1.40%)
Sep 13, 2018 6.600 6.600 6.420 6.430 154,598 -0.19(-2.87%)
Sep 12, 2018 6.855 6.900 6.600 6.620 109,203 +0.01(+0.23%)
Sep 11, 2018 6.705 6.730 6.600 6.605 145,133 -0.39(-5.53%)
Sep 10, 2018 7.194 7.220 6.980 6.992 186,357 -0.40(-5.39%)
Sep 07, 2018 7.000 7.390 7.000 7.390 239,100 +0.31(+4.38%)
Sep 06, 2018 6.950 7.090 6.780 7.080 377,089 +0.20(+2.91%)
Sep 05, 2018 6.850 7.020 6.800 6.880 452,784 -0.02(-0.29%)
Sep 04, 2018 7.120 7.120 6.890 6.900 157,825 -0.50(-6.82%)
Aug 31, 2018 7.405 7.405 7.405 0 +0.23(+3.13%)
Aug 30, 2018 7.400 7.400 7.116 7.180 295,316 -0.35(-4.67%)
Aug 29, 2018 7.430 7.577 7.430 7.532 93,775 +0.10(+1.37%)
Aug 28, 2018 7.510 7.510 7.310 7.430 117,492 -0.06(-0.73%)
Aug 27, 2018 7.400 7.500 7.370 7.485 170,773 +0.19(+2.53%)
Aug 24, 2018 8.360 8.360 7.090 7.300 181,200 +0.09(+1.25%)
Aug 23, 2018 7.490 7.530 7.150 7.210 187,755 -0.28(-3.74%)
Aug 22, 2018 7.250 7.540 7.200 7.490 233,043 +0.16(+2.18%)
Aug 21, 2018 7.630 7.638 7.310 7.330 188,226 -0.41(-5.30%)
Aug 20, 2018 7.950 7.980 7.670 7.740 169,866 -0.29(-3.61%)
Aug 17, 2018 8.160 8.170 7.980 8.030 207,200 -0.30(-3.60%)
Aug 16, 2018 8.430 8.490 8.270 8.330 73,576 +0.02(+0.24%)
Aug 15, 2018 8.260 8.410 8.180 8.310 158,764 -0.22(-2.58%)
Aug 14, 2018 8.330 8.540 8.274 8.530 113,262 +0.29(+3.58%)
Aug 13, 2018 8.010 8.240 8.000 8.235 149,433 +0.08(+1.04%)
Aug 10, 2018 8.490 8.490 8.150 8.150 284,600 -0.69(-7.81%)
Aug 09, 2018 8.810 8.900 8.650 8.840 230,878 +0.17(+1.96%)
Aug 08, 2018 8.890 8.990 8.640 8.670 129,386 -0.31(-3.45%)
Aug 07, 2018 9.190 9.230 8.810 8.980 131,645 -0.02(-0.22%)
Aug 06, 2018 9.150 9.185 8.980 9.000 169,363 -0.21(-2.28%)
Aug 03, 2018 8.910 9.234 8.910 9.210 255,700 +0.39(+4.42%)
Aug 02, 2018 8.640 8.860 8.640 8.820 77,616 +0.11(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.