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 )

5.220 -0.030 (-0.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 29, 2021 5.200 5.200 5.062 5.110 387,057 -0.09(-1.73%)
Oct 28, 2021 5.250 5.280 5.130 5.200 190,560 -0.10(-1.89%)
Oct 27, 2021 5.350 5.400 5.280 5.300 215,259 +0.00(+0.00%)
Oct 26, 2021 5.240 5.300 156,659 -0.07(-1.30%)
Oct 25, 2021 5.270 5.430 5.260 5.370 193,353 +0.16(+3.07%)
Oct 22, 2021 5.210 5.280 4.910 5.210 908,176 -0.13(-2.36%)
Oct 21, 2021 5.470 5.540 5.210 5.336 1,080,824 -0.37(-6.55%)
Oct 20, 2021 5.600 5.740 5.520 5.710 143,789 +0.19(+3.44%)
Oct 19, 2021 5.764 5.764 5.500 5.520 223,158 -0.32(-5.48%)
Oct 18, 2021 5.718 5.890 5.670 5.840 319,730 +0.01(+0.17%)
Oct 15, 2021 5.660 5.830 5.640 5.830 147,669 +0.25(+4.48%)
Oct 14, 2021 5.670 5.670 5.580 5.580 70,923 -0.04(-0.71%)
Oct 13, 2021 5.560 5.650 5.500 5.620 82,711 +0.00(+0.00%)
Oct 12, 2021 5.540 5.640 5.530 5.620 48,349 +0.01(+0.18%)
Oct 11, 2021 5.620 5.680 5.560 5.610 69,352 -0.06(-1.06%)
Oct 08, 2021 5.620 5.700 5.600 5.670 149,687 +0.11(+1.93%)
Oct 07, 2021 5.600 5.620 5.514 5.562 123,740 -0.07(-1.20%)
Oct 06, 2021 5.480 5.650 5.460 5.630 324,788 +0.05(+0.90%)
Oct 05, 2021 5.430 5.662 5.423 5.580 253,588 +0.18(+3.33%)
Oct 04, 2021 5.400 5.500 5.350 5.400 141,537 -0.15(-2.70%)
Oct 01, 2021 5.446 5.570 5.415 5.550 73,680 +0.19(+3.54%)
Sep 30, 2021 5.440 5.440 5.340 5.360 120,113 -0.11(-2.01%)
Sep 29, 2021 5.429 5.500 5.380 5.470 78,612 +0.06(+1.11%)
Sep 28, 2021 5.620 5.620 5.361 5.410 160,662 -0.11(-1.99%)
Sep 27, 2021 5.480 5.600 5.450 5.520 140,358 +0.05(+0.91%)
Sep 24, 2021 5.450 5.503 5.430 5.470 228,491 -0.11(-1.97%)
Sep 23, 2021 5.630 5.630 5.520 5.580 269,187 +0.01(+0.18%)
Sep 22, 2021 5.510 5.670 5.510 5.570 288,017 +0.12(+2.20%)
Sep 21, 2021 5.340 5.500 5.310 5.450 267,753 +0.14(+2.59%)
Sep 20, 2021 5.420 5.430 5.210 5.312 382,258 -0.23(-4.11%)
Sep 17, 2021 5.520 5.590 5.490 5.540 1,122,106 -0.08(-1.47%)
Sep 16, 2021 5.560 5.635 5.510 5.622 231,615 +0.04(+0.67%)
Sep 15, 2021 5.545 5.600 5.520 5.585 263,164 -0.03(-0.45%)
Sep 14, 2021 5.670 5.730 5.585 5.610 177,518 -0.10(-1.84%)
Sep 13, 2021 5.720 5.790 5.680 5.715 160,472 +0.12(+2.24%)
Sep 10, 2021 5.680 5.750 5.590 5.590 148,857 +0.03(+0.54%)
Sep 09, 2021 5.410 5.650 5.370 5.560 339,602 +0.08(+1.46%)
Sep 08, 2021 5.630 5.640 5.380 5.480 411,526 -0.34(-5.81%)
Sep 07, 2021 5.790 5.900 5.790 5.818 119,550 +0.19(+3.29%)
Sep 03, 2021 5.650 5.670 5.560 5.633 143,092 +0.02(+0.40%)
Sep 02, 2021 5.830 5.860 5.610 5.610 243,872 -0.29(-4.92%)
Sep 01, 2021 6.030 6.030 5.900 5.900 199,345 +0.00(+0.00%)
Aug 31, 2021 6.040 6.080 5.870 5.900 68,309 -0.02(-0.34%)
Aug 30, 2021 5.910 5.930 5.850 5.920 225,520 +0.04(+0.68%)
Aug 27, 2021 5.800 5.920 5.800 5.880 92,727 +0.11(+1.94%)
Aug 26, 2021 5.800 5.850 5.750 5.768 79,548 -0.13(-2.24%)
Aug 25, 2021 5.790 5.900 5.780 5.900 114,955 +0.01(+0.17%)
Aug 24, 2021 5.730 5.900 5.720 5.890 256,220 +0.23(+4.06%)
Aug 23, 2021 5.620 5.660 5.550 5.660 366,874 -0.06(-1.05%)
Aug 20, 2021 5.440 5.720 5.440 5.720 109,414 +0.18(+3.34%)
Aug 19, 2021 5.540 5.590 5.500 5.535 242,997 -0.04(-0.81%)
Aug 18, 2021 5.590 5.700 5.550 5.580 221,063 -0.01(-0.18%)
Aug 17, 2021 5.590 5.690 5.500 5.590 187,216 -0.04(-0.71%)
Aug 16, 2021 5.710 5.780 5.605 5.630 292,086 -0.04(-0.71%)
Aug 13, 2021 5.740 5.740 5.590 5.670 129,938 -0.07(-1.13%)
Aug 12, 2021 5.810 5.820 5.690 5.735 326,484 -0.21(-3.45%)
Aug 11, 2021 5.910 5.955 5.840 5.940 197,799 -0.04(-0.67%)
Aug 10, 2021 6.040 6.080 5.970 5.980 208,819 -0.13(-2.13%)
Aug 09, 2021 6.130 6.190 6.050 6.110 226,219 -0.01(-0.24%)
Aug 06, 2021 6.010 6.150 5.960 6.125 358,106 +0.15(+2.51%)
Aug 05, 2021 6.240 6.340 5.975 5.975 285,972 -0.15(-2.37%)
Aug 04, 2021 6.110 6.150 5.980 6.120 135,744 +0.00(+0.00%)
Aug 03, 2021 6.130 6.220 6.010 6.120 166,658 -0.13(-2.16%)
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.