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 30, 2020 5.230 5.230 5.100 5.125 313,300 -0.16(-2.94%)
Oct 29, 2020 5.230 5.360 5.175 5.280 195,082 -0.01(-0.19%)
Oct 28, 2020 5.490 5.530 5.290 5.290 340,485 -0.36(-6.37%)
Oct 27, 2020 5.860 5.876 5.650 5.650 33,579 -0.22(-3.68%)
Oct 26, 2020 5.880 5.963 5.800 5.866 111,581 +0.05(+0.79%)
Oct 23, 2020 5.980 6.023 5.820 5.820 274,600 -0.11(-1.85%)
Oct 22, 2020 5.810 5.990 5.800 5.930 82,133 +0.21(+3.67%)
Oct 21, 2020 5.730 5.780 5.690 5.720 62,228 -0.01(-0.17%)
Oct 20, 2020 5.650 5.765 5.650 5.730 90,802 +0.15(+2.69%)
Oct 19, 2020 5.590 5.640 5.450 5.580 76,977 +0.14(+2.57%)
Oct 16, 2020 5.555 5.607 5.409 5.440 164,200 -0.14(-2.51%)
Oct 15, 2020 5.450 5.670 5.440 5.580 95,058 +0.04(+0.72%)
Oct 14, 2020 5.670 5.690 5.540 5.540 65,884 -0.08(-1.42%)
Oct 13, 2020 5.612 5.685 5.510 5.620 91,932 -0.11(-1.92%)
Oct 12, 2020 5.650 5.780 5.620 5.730 51,283 +0.10(+1.78%)
Oct 09, 2020 5.560 5.740 5.560 5.630 119,400 +0.04(+0.72%)
Oct 08, 2020 5.340 5.670 5.310 5.590 269,441 +0.19(+3.52%)
Oct 07, 2020 5.478 5.478 5.310 5.400 210,293 +0.00(+0.00%)
Oct 06, 2020 5.510 5.624 5.390 5.400 193,318 -0.02(-0.37%)
Oct 05, 2020 5.240 5.480 5.210 5.420 137,483 +0.18(+3.44%)
Oct 02, 2020 5.380 5.521 5.223 5.240 231,300 -0.04(-0.84%)
Oct 01, 2020 5.261 5.340 5.230 5.284 171,669 -0.09(-1.60%)
Sep 30, 2020 5.410 5.410 5.250 5.370 115,046 -0.04(-0.74%)
Sep 29, 2020 5.420 5.470 5.300 5.410 82,866 -0.05(-0.92%)
Sep 28, 2020 5.700 5.810 5.400 5.460 82,897 -0.08(-1.44%)
Sep 25, 2020 5.485 5.550 5.420 5.540 113,500 -0.01(-0.18%)
Sep 24, 2020 5.485 5.690 5.450 5.550 140,048 +0.08(+1.43%)
Sep 23, 2020 5.580 5.660 5.450 5.472 220,389 -0.25(-4.34%)
Sep 22, 2020 5.840 5.909 5.650 5.720 119,369 -0.06(-1.04%)
Sep 21, 2020 5.670 5.900 5.595 5.780 367,400 +0.05(+0.87%)
Sep 18, 2020 6.000 6.039 5.730 5.730 112,400 -0.33(-5.45%)
Sep 17, 2020 6.003 6.130 5.990 6.060 50,931 +0.00(+0.00%)
Sep 16, 2020 6.020 6.150 6.000 6.060 107,910 +0.07(+1.25%)
Sep 15, 2020 6.070 6.090 5.950 5.985 193,849 -0.07(-1.24%)
Sep 14, 2020 6.090 6.143 5.978 6.060 216,975 +0.05(+0.83%)
Sep 11, 2020 6.117 6.130 5.950 6.010 309,900 -0.09(-1.48%)
Sep 10, 2020 6.247 6.310 6.040 6.100 224,906 -0.16(-2.56%)
Sep 09, 2020 6.268 6.275 6.210 6.260 54,834 +0.08(+1.29%)
Sep 08, 2020 6.270 6.290 6.110 6.180 94,204 -0.19(-2.91%)
Sep 04, 2020 6.510 6.510 6.290 6.365 240,100 -0.04(-0.55%)
Sep 03, 2020 6.350 6.580 6.320 6.400 187,534 +0.12(+1.91%)
Sep 02, 2020 6.120 6.290 6.060 6.280 179,455 +0.10(+1.62%)
Sep 01, 2020 6.210 6.290 6.090 6.180 319,855 +0.14(+2.40%)
Aug 31, 2020 6.093 6.130 6.035 6.035 540,730 -0.18(-2.97%)
Aug 28, 2020 6.090 6.280 6.060 6.220 1,370,200 +0.28(+4.71%)
Aug 27, 2020 5.933 6.020 5.860 5.940 278,148 +0.09(+1.54%)
Aug 26, 2020 6.010 6.019 5.740 5.850 175,724 -0.23(-3.78%)
Aug 25, 2020 6.065 6.090 5.940 6.080 376,556 +0.04(+0.66%)
Aug 24, 2020 5.990 6.070 5.940 6.040 284,560 +0.12(+1.94%)
Aug 21, 2020 5.826 5.950 5.714 5.925 176,100 +0.03(+0.51%)
Aug 20, 2020 5.750 5.940 5.670 5.895 386,382 -0.09(-1.42%)
Aug 19, 2020 6.070 6.070 5.930 5.980 193,661 -0.08(-1.32%)
Aug 18, 2020 6.040 6.080 5.950 6.060 1,023,975 +0.12(+2.02%)
Aug 17, 2020 6.130 6.143 5.900 5.940 1,352,798 -0.19(-3.10%)
Aug 14, 2020 6.155 6.234 6.115 6.130 173,500 -0.08(-1.29%)
Aug 13, 2020 6.540 6.540 6.160 6.210 72,947 +0.03(+0.49%)
Aug 12, 2020 6.346 6.346 6.100 6.180 262,027 -0.16(-2.52%)
Aug 11, 2020 6.430 6.450 6.310 6.340 275,997 +0.02(+0.32%)
Aug 10, 2020 6.450 6.484 6.279 6.320 71,300 -0.03(-0.47%)
Aug 07, 2020 6.360 6.440 6.210 6.350 228,200 -0.11(-1.66%)
Aug 06, 2020 6.320 6.480 6.230 6.457 116,907 +0.13(+2.01%)
Aug 05, 2020 6.430 6.480 6.245 6.330 223,598 +0.00(+0.00%)
Aug 04, 2020 6.490 6.530 6.235 6.330 117,294 -0.15(-2.31%)
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.