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 (%)
Nov 30, 2015 4.385 4.420 4.150 4.150 440,588 -0.32(-7.16%)
Nov 27, 2015 4.560 4.600 4.460 4.470 87,348 -0.13(-2.85%)
Nov 25, 2015 4.601 4.601 4.601 0 -0.41(-8.20%)
Nov 24, 2015 4.890 5.020 4.820 5.012 152,590 +0.06(+1.25%)
Nov 23, 2015 4.890 4.950 155,309 -0.20(-3.88%)
Nov 20, 2015 5.060 5.190 5.050 5.150 141,559 +0.08(+1.58%)
Nov 19, 2015 4.850 5.070 4.800 5.070 233,749 +0.35(+7.42%)
Nov 18, 2015 4.770 4.790 4.660 4.720 96,527 +0.12(+2.61%)
Nov 17, 2015 4.600 4.700 4.560 4.600 46,948 -0.01(-0.22%)
Nov 16, 2015 4.470 4.610 4.400 4.610 153,034 +0.16(+3.60%)
Nov 13, 2015 4.433 4.550 4.410 4.450 85,256 -0.05(-1.11%)
Nov 12, 2015 4.580 4.580 4.450 4.500 40,067 -0.12(-2.60%)
Nov 11, 2015 4.685 4.700 4.540 4.620 104,420 -0.03(-0.65%)
Nov 10, 2015 4.410 4.650 4.410 4.650 52,685 +0.23(+5.20%)
Nov 09, 2015 4.660 4.660 4.410 4.420 356,639 -0.19(-4.12%)
Nov 06, 2015 4.595 4.660 4.490 4.610 201,663 -0.18(-3.76%)
Nov 05, 2015 4.730 4.899 4.710 4.790 197,297 +0.18(+3.90%)
Nov 04, 2015 4.780 4.780 4.590 4.610 1,328,707 -0.08(-1.71%)
Nov 03, 2015 4.300 4.700 4.290 4.690 2,390,501 +0.43(+9.98%)
Nov 02, 2015 4.260 4.300 4.040 4.264 470,160 +0.16(+4.01%)
Oct 30, 2015 4.060 4.180 4.030 4.100 62,199 +0.03(+0.74%)
Oct 29, 2015 4.100 4.147 4.000 4.070 41,904 -0.17(-4.01%)
Oct 28, 2015 4.175 4.400 4.120 4.240 502,421 +0.00(+0.00%)
Oct 27, 2015 4.165 4.260 4.122 4.240 366,581 +0.07(+1.68%)
Oct 26, 2015 4.340 4.400 4.170 4.170 110,645 -0.17(-3.92%)
Oct 23, 2015 4.400 4.500 4.260 4.340 79,142 +0.00(+0.00%)
Oct 22, 2015 4.400 4.400 4.260 4.340 79,588 +0.10(+2.36%)
Oct 21, 2015 4.210 4.310 4.190 4.240 173,511 -0.01(-0.24%)
Oct 20, 2015 4.370 4.370 4.210 4.250 100,139 -0.12(-2.86%)
Oct 19, 2015 4.280 4.410 4.260 4.375 902,753 +0.17(+3.92%)
Oct 16, 2015 4.325 4.360 4.200 4.210 843,911 -0.11(-2.46%)
Oct 15, 2015 4.360 4.400 4.230 4.316 163,630 -0.08(-1.91%)
Oct 14, 2015 4.320 4.420 4.310 4.400 269,629 +0.09(+2.06%)
Oct 13, 2015 4.690 4.690 4.311 4.311 218,059 -0.58(-11.83%)
Oct 12, 2015 4.865 4.900 4.760 4.890 107,680 +0.07(+1.45%)
Oct 09, 2015 4.750 4.850 4.700 4.820 92,487 +0.14(+2.99%)
Oct 08, 2015 4.600 4.694 4.574 4.680 81,973 +0.10(+2.18%)
Oct 07, 2015 4.510 4.610 4.500 4.580 236,138 +0.29(+6.76%)
Oct 06, 2015 4.140 4.310 4.140 4.290 109,996 +0.14(+3.37%)
Oct 05, 2015 4.060 4.180 4.060 4.150 141,261 +0.10(+2.47%)
Oct 02, 2015 3.680 4.050 3.660 4.050 108,308 +0.34(+9.16%)
Oct 01, 2015 3.800 3.840 3.680 3.710 100,038 -0.09(-2.37%)
Sep 30, 2015 3.775 3.800 3.710 3.800 63,282 +0.27(+7.65%)
Sep 29, 2015 3.550 3.600 3.520 3.530 158,121 -0.04(-1.12%)
Sep 28, 2015 3.740 3.740 3.550 3.570 88,623 -0.27(-7.03%)
Sep 25, 2015 4.050 4.050 3.840 3.840 265,185 -0.14(-3.52%)
Sep 24, 2015 3.590 3.980 3.590 3.980 186,068 +0.17(+4.46%)
Sep 23, 2015 4.010 4.010 3.780 3.810 207,950 -0.18(-4.51%)
Sep 22, 2015 4.010 4.100 3.910 3.990 300,362 -0.14(-3.51%)
Sep 21, 2015 4.300 4.300 4.130 4.135 106,830 -0.08(-1.78%)
Sep 18, 2015 4.540 4.540 4.210 4.210 85,667 -0.41(-8.87%)
Sep 17, 2015 4.600 4.730 4.590 4.620 127,962 -0.18(-3.75%)
Sep 16, 2015 4.660 4.800 4.660 4.800 74,698 +0.21(+4.69%)
Sep 15, 2015 4.390 4.615 4.390 4.585 323,457 +0.08(+1.89%)
Sep 14, 2015 4.270 4.520 4.233 4.500 110,804 +0.22(+5.24%)
Sep 11, 2015 4.405 4.405 4.230 4.276 287,257 -0.02(-0.56%)
Sep 10, 2015 4.320 4.390 4.200 4.300 1,109,224 -0.20(-4.44%)
Sep 09, 2015 4.633 4.710 4.500 4.500 85,662 -0.03(-0.57%)
Sep 08, 2015 4.600 4.630 4.470 4.526 136,110 +0.05(+1.03%)
Sep 04, 2015 4.480 4.480 4.480 0 -0.27(-5.68%)
Sep 03, 2015 4.610 4.750 4.570 4.750 149,609 +0.07(+1.50%)
Sep 02, 2015 4.750 4.800 4.610 4.680 125,126 -0.10(-2.09%)
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.