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 (%)
Nov 28, 2014 11.61 11.61 11.30 11.42 37,543 -0.15(-1.30%)
Nov 26, 2014 11.57 11.57 11.57 0 +0.07(+0.61%)
Nov 25, 2014 11.82 11.82 11.39 11.50 80,458 +0.11(+0.97%)
Nov 24, 2014 11.78 11.78 11.29 11.39 399,501 -0.43(-3.64%)
Nov 21, 2014 10.90 11.95 10.90 11.82 149,908 +0.89(+8.19%)
Nov 20, 2014 10.50 11.20 10.50 10.93 519,849 +0.10(+0.88%)
Nov 19, 2014 10.40 10.84 10.38 10.83 673,325 +0.77(+7.65%)
Nov 18, 2014 9.690 10.19 9.690 10.06 80,126 +0.37(+3.82%)
Nov 17, 2014 9.820 9.620 9.690 46,726 +0.29(+3.03%)
Nov 14, 2014 9.406 9.500 9.160 9.405 78,578 -0.32(-3.24%)
Nov 13, 2014 9.992 10.02 9.640 9.720 47,479 -0.14(-1.42%)
Nov 12, 2014 9.908 10.10 9.850 9.860 127,418 +0.05(+0.55%)
Nov 11, 2014 9.720 9.810 9.600 9.806 388,980 -0.04(-0.45%)
Nov 10, 2014 10.37 10.37 9.800 9.850 184,149 -0.40(-3.90%)
Nov 07, 2014 10.09 10.26 10.01 10.25 145,181 +0.32(+3.27%)
Nov 06, 2014 9.990 10.03 9.870 9.925 272,392 -0.68(-6.46%)
Nov 05, 2014 10.70 11.15 10.54 10.61 236,342 -0.82(-7.17%)
Nov 04, 2014 10.97 11.48 10.97 11.43 50,581 +0.58(+5.35%)
Nov 03, 2014 11.02 11.03 10.71 10.85 71,183 -0.33(-2.95%)
Oct 31, 2014 11.31 11.38 10.91 11.18 244,232 -0.20(-1.76%)
Oct 30, 2014 11.06 11.55 11.06 11.38 257,951 +0.89(+8.48%)
Oct 29, 2014 10.81 10.89 10.32 10.49 68,608 -0.17(-1.59%)
Oct 28, 2014 10.21 10.67 10.20 10.66 756,434 +0.86(+8.78%)
Oct 27, 2014 9.300 9.800 10.68 9.800 1,233,517 -0.88(-8.24%)
Oct 24, 2014 10.41 11.02 10.34 10.68 116,732 +0.66(+6.59%)
Oct 23, 2014 10.75 10.75 9.900 10.02 494,091 -1.05(-9.49%)
Oct 22, 2014 11.39 11.50 11.03 11.07 68,373 -0.29(-2.55%)
Oct 21, 2014 11.22 11.45 11.14 11.36 176,761 -0.84(-6.89%)
Oct 20, 2014 12.63 12.63 12.19 12.20 47,754 -0.99(-7.51%)
Oct 17, 2014 12.88 13.30 12.55 13.19 44,397 +0.54(+4.27%)
Oct 16, 2014 12.45 12.90 12.30 12.65 115,110 -0.33(-2.51%)
Oct 15, 2014 13.12 13.22 12.55 12.98 110,854 -0.88(-6.38%)
Oct 14, 2014 13.65 14.25 13.42 13.86 341,238 -0.10(-0.68%)
Oct 13, 2014 13.07 14.18 13.07 13.96 78,415 +1.43(+11.37%)
Oct 10, 2014 12.98 12.98 12.28 12.53 51,289 -0.66(-5.00%)
Oct 09, 2014 13.00 13.40 13.00 13.19 214,691 +0.35(+2.73%)
Oct 08, 2014 12.91 12.91 12.16 12.84 63,885 +0.24(+1.90%)
Oct 07, 2014 12.40 12.87 12.30 12.60 123,372 +0.58(+4.83%)
Oct 06, 2014 12.01 12.18 11.87 12.02 333,534 +1.46(+13.83%)
Oct 03, 2014 10.21 10.64 10.20 10.56 432,372 +0.26(+2.52%)
Oct 02, 2014 10.48 10.62 10.14 10.30 131,614 -0.10(-0.96%)
Oct 01, 2014 10.14 10.41 10.00 10.40 195,427 -0.02(-0.19%)
Sep 30, 2014 11.07 11.09 10.33 10.42 228,175 -0.69(-6.21%)
Sep 29, 2014 11.42 11.50 11.01 11.11 150,925 -1.19(-9.67%)
Sep 26, 2014 12.02 12.48 12.02 12.30 35,965 +0.36(+3.02%)
Sep 25, 2014 12.28 12.28 11.72 11.94 87,865 -0.53(-4.21%)
Sep 24, 2014 12.32 12.54 12.24 12.46 23,025 -0.02(-0.12%)
Sep 23, 2014 12.78 12.91 12.37 12.48 31,174 -0.23(-1.81%)
Sep 22, 2014 12.91 12.92 12.43 12.71 100,522 -0.73(-5.43%)
Sep 19, 2014 13.70 13.70 13.24 13.44 383,372 -0.28(-2.04%)
Sep 18, 2014 13.98 14.00 13.69 13.72 389,769 -0.37(-2.63%)
Sep 17, 2014 14.53 14.62 14.02 14.09 1,241,363 -0.20(-1.40%)
Sep 16, 2014 13.89 14.47 13.89 14.29 1,347,500 +0.79(+5.85%)
Sep 15, 2014 13.12 13.60 13.10 13.50 56,225 +0.21(+1.58%)
Sep 12, 2014 13.51 13.60 13.18 13.29 142,327 -0.76(-5.41%)
Sep 11, 2014 13.95 14.23 13.88 14.05 609,821 +0.24(+1.74%)
Sep 10, 2014 14.54 14.54 12.40 13.81 307,413 -0.25(-1.81%)
Sep 09, 2014 14.32 14.43 13.92 14.06 66,215 -0.29(-2.05%)
Sep 08, 2014 15.34 15.61 14.22 14.36 102,353 -0.91(-5.96%)
Sep 05, 2014 15.74 15.74 15.07 15.27 103,694 -0.20(-1.27%)
Sep 04, 2014 15.96 16.10 15.43 15.47 327,296 -1.03(-6.27%)
Sep 03, 2014 16.82 17.04 16.17 16.50 1,418,294 -0.28(-1.67%)
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.