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, 2018 11.65 11.68 11.45 11.49 128,300 -0.24(-2.05%)
Nov 29, 2018 11.84 11.84 11.64 11.73 145,091 -0.03(-0.26%)
Nov 28, 2018 11.67 11.86 11.41 11.76 218,342 +0.08(+0.68%)
Nov 27, 2018 11.26 11.70 11.26 11.68 162,861 +0.52(+4.66%)
Nov 26, 2018 11.64 11.64 11.11 11.16 220,160 -0.61(-5.14%)
Nov 23, 2018 11.80 11.81 11.70 11.77 134,600 +0.21(+1.86%)
Nov 21, 2018 11.55 11.55 11.55 0 +0.10(+0.87%)
Nov 20, 2018 11.60 11.60 11.33 11.45 194,889 -0.25(-2.14%)
Nov 19, 2018 11.37 11.74 11.37 11.70 166,860 +0.18(+1.56%)
Nov 16, 2018 11.36 11.52 11.26 11.52 162,400 +0.28(+2.49%)
Nov 15, 2018 11.02 11.40 10.94 11.24 64,368 +0.30(+2.74%)
Nov 14, 2018 11.08 11.10 10.78 10.94 59,456 +0.04(+0.37%)
Nov 13, 2018 11.03 11.11 10.88 10.90 76,394 -0.37(-3.28%)
Nov 12, 2018 11.16 11.27 11.07 11.27 35,595 +0.18(+1.62%)
Nov 09, 2018 10.90 11.12 10.65 11.09 178,700 +0.28(+2.59%)
Nov 08, 2018 11.02 11.12 10.76 10.81 336,211 -0.22(-2.04%)
Nov 07, 2018 11.31 11.31 10.85 11.04 470,383 -0.43(-3.71%)
Nov 06, 2018 11.46 11.58 11.27 11.46 220,569 -0.24(-2.05%)
Nov 05, 2018 11.63 11.72 11.50 11.70 205,101 -0.17(-1.43%)
Nov 02, 2018 11.50 11.90 11.50 11.87 139,200 +0.18(+1.58%)
Nov 01, 2018 11.64 11.81 11.42 11.69 434,007 +0.26(+2.23%)
Oct 31, 2018 11.62 11.62 11.20 11.43 127,081 -0.29(-2.47%)
Oct 30, 2018 11.29 11.72 11.29 11.72 290,040 +0.30(+2.63%)
Oct 29, 2018 11.95 12.25 11.15 11.42 710,347 -0.30(-2.56%)
Oct 26, 2018 10.93 11.75 10.81 11.72 659,800 +0.87(+8.02%)
Oct 25, 2018 10.69 10.96 10.61 10.85 201,420 +0.44(+4.23%)
Oct 24, 2018 10.93 10.93 10.37 10.41 333,426 -0.41(-3.79%)
Oct 23, 2018 10.62 10.93 10.56 10.82 249,969 -0.03(-0.28%)
Oct 22, 2018 10.84 10.97 10.82 10.85 248,186 +0.23(+2.17%)
Oct 19, 2018 10.76 10.79 10.54 10.62 242,500 +0.12(+1.14%)
Oct 18, 2018 10.81 10.83 10.50 10.50 236,155 -0.30(-2.78%)
Oct 17, 2018 10.56 10.86 10.51 10.80 364,836 +0.19(+1.79%)
Oct 16, 2018 10.48 10.68 10.41 10.61 239,170 +0.51(+5.05%)
Oct 15, 2018 10.01 10.25 9.980 10.10 1,581,289 +0.15(+1.51%)
Oct 12, 2018 9.900 10.20 9.900 9.950 217,900 +0.13(+1.38%)
Oct 11, 2018 10.13 10.16 9.700 9.815 510,161 -0.12(-1.26%)
Oct 10, 2018 10.15 10.16 9.890 9.940 256,488 -0.56(-5.33%)
Oct 09, 2018 10.38 10.73 10.18 10.50 1,216,401 +0.10(+0.96%)
Oct 08, 2018 10.72 10.72 10.18 10.40 1,357,751 +1.22(+13.29%)
Oct 05, 2018 9.150 9.240 8.880 9.180 608,900 +0.21(+2.28%)
Oct 04, 2018 8.750 9.160 8.610 8.975 551,144 +0.25(+2.92%)
Oct 03, 2018 9.150 9.160 8.590 8.720 1,126,879 +0.74(+9.27%)
Oct 02, 2018 7.470 8.000 7.420 7.980 406,748 +0.92(+13.03%)
Oct 01, 2018 7.250 7.250 7.030 7.060 140,230 -0.21(-2.89%)
Sep 28, 2018 7.460 7.500 7.270 7.270 553,000 -0.35(-4.59%)
Sep 27, 2018 7.460 7.640 7.390 7.620 193,326 +0.30(+4.10%)
Sep 26, 2018 7.370 7.470 7.280 7.320 486,602 +0.04(+0.55%)
Sep 25, 2018 7.100 7.340 7.050 7.280 511,516 -0.06(-0.82%)
Sep 24, 2018 7.530 7.590 7.260 7.340 373,810 -0.16(-2.13%)
Sep 21, 2018 7.238 7.580 7.238 7.500 591,100 +0.23(+3.16%)
Sep 20, 2018 7.200 7.320 7.140 7.270 958,336 +0.01(+0.14%)
Sep 19, 2018 7.070 7.380 6.990 7.260 1,123,277 +0.16(+2.25%)
Sep 18, 2018 6.860 7.130 6.860 7.100 301,978 +0.26(+3.80%)
Sep 17, 2018 6.550 6.840 6.550 6.840 81,425 +0.32(+4.91%)
Sep 14, 2018 6.864 6.864 6.340 6.520 951,300 +0.09(+1.40%)
Sep 13, 2018 6.600 6.600 6.420 6.430 154,598 -0.19(-2.87%)
Sep 12, 2018 6.855 6.900 6.600 6.620 109,203 +0.01(+0.23%)
Sep 11, 2018 6.705 6.730 6.600 6.605 145,133 -0.39(-5.53%)
Sep 10, 2018 7.194 7.220 6.980 6.992 186,357 -0.40(-5.39%)
Sep 07, 2018 7.000 7.390 7.000 7.390 239,100 +0.31(+4.38%)
Sep 06, 2018 6.950 7.090 6.780 7.080 377,089 +0.20(+2.91%)
Sep 05, 2018 6.850 7.020 6.800 6.880 452,784 -0.02(-0.29%)
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.