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 UNCHANGED
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, 2023 9.490 9.660 9.490 9.530 93,956 -0.03(-0.26%)
Oct 30, 2023 9.810 10.00 9.480 9.555 103,668 -0.21(-2.10%)
Oct 27, 2023 10.03 10.05 9.670 9.760 113,432 -0.24(-2.40%)
Oct 26, 2023 9.750 10.03 9.750 10.00 175,757 +0.27(+2.77%)
Oct 25, 2023 9.840 9.840 9.710 9.730 217,600 -0.17(-1.72%)
Oct 24, 2023 9.770 9.915 9.700 9.900 90,437 +0.13(+1.33%)
Oct 23, 2023 9.700 9.900 9.660 9.770 144,432 +0.07(+0.72%)
Oct 20, 2023 9.840 9.860 9.700 9.700 103,966 -0.17(-1.72%)
Oct 19, 2023 9.730 9.930 9.690 9.870 183,251 +0.06(+0.61%)
Oct 18, 2023 9.710 9.880 9.640 9.810 944,059 +0.02(+0.20%)
Oct 17, 2023 9.750 9.970 9.710 9.790 159,948 -0.13(-1.31%)
Oct 16, 2023 9.680 9.920 9.680 9.920 245,683 +0.80(+8.77%)
Oct 13, 2023 9.630 9.705 9.120 9.120 94,102 -0.36(-3.80%)
Oct 12, 2023 9.640 9.700 9.350 9.480 59,031 -0.16(-1.66%)
Oct 11, 2023 9.600 9.690 9.550 9.640 52,975 +0.06(+0.63%)
Oct 10, 2023 9.500 9.615 9.460 9.580 131,591 +0.19(+2.02%)
Oct 09, 2023 9.353 9.440 9.280 9.390 91,134 -0.11(-1.16%)
Oct 06, 2023 9.090 9.500 9.020 9.500 119,331 +0.54(+6.03%)
Oct 05, 2023 9.180 9.200 8.960 8.960 67,902 -0.05(-0.55%)
Oct 04, 2023 9.010 9.130 8.880 9.010 57,197 +0.05(+0.56%)
Oct 03, 2023 9.160 9.191 8.940 8.960 247,966 -0.30(-3.24%)
Oct 02, 2023 9.270 9.310 9.195 9.260 117,092 -0.06(-0.64%)
Sep 29, 2023 9.410 9.450 9.320 9.320 41,890 +0.12(+1.30%)
Sep 28, 2023 9.130 9.485 9.130 9.200 276,808 +0.12(+1.38%)
Sep 27, 2023 9.150 9.170 8.930 9.075 829,554 -0.01(-0.06%)
Sep 26, 2023 9.190 9.230 9.080 9.080 778,365 -0.15(-1.63%)
Sep 25, 2023 9.380 9.310 9.210 9.230 2,059,554 -0.17(-1.81%)
Sep 22, 2023 9.510 9.580 9.390 9.400 833,200 +0.02(+0.21%)
Sep 21, 2023 9.565 9.590 9.380 9.380 131,374 -0.35(-3.60%)
Sep 20, 2023 9.760 9.900 9.730 9.730 208,448 -0.08(-0.82%)
Sep 19, 2023 9.670 9.870 9.590 9.810 160,033 +0.11(+1.13%)
Sep 18, 2023 9.720 9.870 9.700 9.700 304,026 +0.05(+0.52%)
Sep 15, 2023 9.700 9.740 9.610 9.650 82,238 -0.08(-0.82%)
Sep 14, 2023 9.630 9.820 9.618 9.730 88,122 +0.21(+2.21%)
Sep 13, 2023 9.450 9.860 9.450 9.520 92,583 -0.08(-0.83%)
Sep 12, 2023 9.830 9.830 9.440 9.600 38,945 +0.11(+1.16%)
Sep 11, 2023 9.290 9.640 9.290 9.490 61,147 +0.11(+1.17%)
Sep 08, 2023 9.210 9.500 9.210 9.380 39,148 +0.20(+2.18%)
Sep 07, 2023 9.550 9.550 9.170 9.180 47,341 -0.26(-2.75%)
Sep 06, 2023 9.410 9.700 9.400 9.440 44,055 -0.06(-0.63%)
Sep 05, 2023 9.550 9.700 9.450 9.500 603,790 -0.04(-0.42%)
Sep 01, 2023 9.960 9.960 9.520 9.540 237,090 -0.01(-0.10%)
Aug 31, 2023 9.795 9.950 9.550 9.550 66,422 -0.34(-3.44%)
Aug 30, 2023 10.05 10.05 9.880 9.890 88,346 -0.17(-1.69%)
Aug 29, 2023 10.02 10.17 10.01 10.06 449,391 +0.09(+0.90%)
Aug 28, 2023 9.740 10.19 9.740 9.970 151,596 +0.22(+2.26%)
Aug 25, 2023 9.800 9.810 9.640 9.750 301,861 -0.26(-2.60%)
Aug 24, 2023 10.25 10.25 9.930 10.01 127,146 -0.03(-0.30%)
Aug 23, 2023 10.10 10.25 10.03 10.04 93,707 +0.01(+0.10%)
Aug 22, 2023 10.13 10.13 9.848 10.03 74,454 +0.10(+1.01%)
Aug 21, 2023 9.600 9.930 9.561 9.930 393,247 +0.27(+2.80%)
Aug 18, 2023 9.590 9.690 9.224 9.660 304,349 +0.45(+4.89%)
Aug 17, 2023 9.555 9.610 9.210 9.210 59,922 -0.27(-2.85%)
Aug 16, 2023 9.588 9.630 9.450 9.480 93,698 +0.12(+1.28%)
Aug 15, 2023 9.460 9.520 9.350 9.360 90,593 -0.11(-1.16%)
Aug 14, 2023 9.640 9.680 9.470 9.470 191,818 -0.27(-2.77%)
Aug 11, 2023 9.730 9.790 9.675 9.740 76,722 +0.07(+0.72%)
Aug 10, 2023 9.730 9.800 9.650 9.670 26,991 +0.10(+1.02%)
Aug 09, 2023 9.600 9.610 9.537 9.572 226,798 -0.13(-1.32%)
Aug 08, 2023 9.550 9.700 9.490 9.700 120,080 -0.03(-0.31%)
Aug 07, 2023 10.00 10.00 9.660 9.730 59,059 -0.03(-0.31%)
Aug 04, 2023 9.810 9.990 9.750 9.760 35,548 -0.01(-0.10%)
Aug 03, 2023 9.810 9.860 9.740 9.770 460,592 -0.19(-1.91%)
Aug 02, 2023 9.980 10.15 9.850 9.960 51,235 -0.04(-0.45%)
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.