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, 2016 8.280 8.430 8.200 8.220 65,169 +0.07(+0.86%)
Nov 29, 2016 8.150 8.410 8.150 8.150 83,303 -0.26(-3.09%)
Nov 28, 2016 8.090 8.531 8.090 8.410 203,842 +0.36(+4.47%)
Nov 25, 2016 8.030 8.330 7.990 8.050 130,170 -0.30(-3.59%)
Nov 23, 2016 8.350 8.350 8.350 0 -0.20(-2.34%)
Nov 22, 2016 8.450 8.750 8.440 8.550 342,737 +0.15(+1.79%)
Nov 21, 2016 8.350 8.420 8.250 8.400 168,860 +0.69(+8.95%)
Nov 18, 2016 7.710 7.800 7.620 7.710 110,052 +0.29(+3.91%)
Nov 17, 2016 7.750 7.800 7.400 7.420 103,155 -0.27(-3.51%)
Nov 16, 2016 7.700 7.720 7.560 7.690 429,691 +0.15(+2.04%)
Nov 15, 2016 7.250 7.570 7.250 7.536 60,492 +0.32(+4.38%)
Nov 14, 2016 7.030 7.220 6.800 7.220 281,418 +0.08(+1.05%)
Nov 11, 2016 7.450 7.450 6.840 7.145 284,100 -0.46(-5.99%)
Nov 10, 2016 7.960 8.020 7.520 7.600 329,510 -0.92(-10.75%)
Nov 09, 2016 8.460 8.700 8.460 8.515 278,259 -0.47(-5.28%)
Nov 08, 2016 8.850 9.000 8.680 8.990 255,675 +0.09(+1.01%)
Nov 07, 2016 8.690 8.900 8.690 8.900 279,628 +0.57(+6.84%)
Nov 04, 2016 8.200 8.550 8.100 8.330 389,556 +0.10(+1.22%)
Nov 03, 2016 8.400 8.530 8.180 8.230 261,299 -0.20(-2.37%)
Nov 02, 2016 8.590 8.590 8.250 8.430 146,040 -0.20(-2.32%)
Nov 01, 2016 8.910 9.170 8.540 8.630 173,255 -0.58(-6.30%)
Oct 31, 2016 9.000 9.210 8.972 9.210 250,187 +0.45(+5.14%)
Oct 28, 2016 9.000 9.000 8.700 8.760 87,672 -0.24(-2.67%)
Oct 27, 2016 8.830 9.030 8.750 9.000 141,697 +0.31(+3.57%)
Oct 26, 2016 8.690 8.790 8.590 8.690 154,114 -0.09(-1.03%)
Oct 25, 2016 8.820 8.880 8.666 8.780 290,539 -0.21(-2.34%)
Oct 24, 2016 9.255 9.340 8.990 8.990 1,731,480 -0.03(-0.33%)
Oct 21, 2016 8.700 9.090 8.700 9.020 109,971 +0.08(+0.89%)
Oct 20, 2016 8.800 8.960 8.760 8.940 141,033 +0.22(+2.52%)
Oct 19, 2016 8.720 8.900 8.650 8.720 214,972 -0.05(-0.63%)
Oct 18, 2016 8.740 8.780 8.590 8.775 123,484 +0.38(+4.46%)
Oct 17, 2016 8.150 8.400 8.060 8.400 100,680 +0.31(+3.83%)
Oct 14, 2016 8.105 8.160 7.950 8.090 154,218 +0.18(+2.28%)
Oct 13, 2016 7.630 7.940 7.630 7.910 102,002 +0.21(+2.73%)
Oct 12, 2016 7.670 7.740 7.670 7.700 135,169 -0.04(-0.52%)
Oct 11, 2016 7.780 7.820 7.712 7.740 169,928 -0.15(-1.90%)
Oct 10, 2016 7.880 7.940 7.820 7.890 138,079 +0.08(+1.02%)
Oct 07, 2016 7.870 7.870 7.660 7.810 322,019 +0.20(+2.63%)
Oct 06, 2016 7.350 7.610 7.320 7.610 103,851 +0.25(+3.40%)
Oct 05, 2016 7.230 7.410 7.190 7.360 148,147 +0.26(+3.66%)
Oct 04, 2016 7.218 7.218 7.060 7.100 81,624 -0.18(-2.47%)
Oct 03, 2016 7.150 7.280 7.030 7.280 109,499 +0.29(+4.15%)
Sep 30, 2016 7.120 7.120 6.900 6.990 142,882 +0.07(+1.01%)
Sep 29, 2016 7.180 7.200 6.890 6.920 67,292 -0.26(-3.62%)
Sep 28, 2016 6.880 7.210 6.880 7.180 263,165 +0.09(+1.27%)
Sep 27, 2016 6.950 7.090 6.860 7.090 59,167 +0.13(+1.87%)
Sep 26, 2016 7.240 7.240 6.770 6.960 297,034 -0.08(-1.14%)
Sep 23, 2016 7.120 7.170 7.010 7.040 34,803 -0.18(-2.49%)
Sep 22, 2016 7.430 7.430 7.220 7.220 297,940 -0.08(-1.10%)
Sep 21, 2016 7.100 7.330 7.030 7.300 232,920 +0.35(+5.04%)
Sep 20, 2016 6.845 6.950 6.844 6.950 29,830 +0.21(+3.12%)
Sep 19, 2016 6.810 6.865 6.720 6.740 25,069 -0.02(-0.30%)
Sep 16, 2016 6.660 6.770 6.590 6.760 108,938 -0.01(-0.15%)
Sep 15, 2016 6.580 6.797 6.580 6.770 67,471 +0.19(+2.89%)
Sep 14, 2016 6.700 6.700 6.490 6.580 77,605 -0.04(-0.60%)
Sep 13, 2016 6.790 6.860 6.590 6.620 211,542 -0.42(-5.97%)
Sep 12, 2016 6.780 7.055 6.740 7.040 479,376 +0.14(+2.03%)
Sep 09, 2016 7.190 7.190 6.890 6.900 233,143 -0.52(-7.01%)
Sep 08, 2016 7.500 7.550 7.410 7.420 255,965 -0.03(-0.40%)
Sep 07, 2016 7.280 7.450 7.250 7.450 82,339 +0.05(+0.65%)
Sep 06, 2016 7.220 7.410 6.950 7.402 299,564 +0.13(+1.82%)
Sep 02, 2016 7.270 7.270 7.270 0 +0.28(+4.01%)
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.