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 -0.020 (-0.39%)
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 30, 2020 6.450 6.480 6.250 6.345 302,770 -0.14(-2.08%)
Nov 27, 2020 6.630 6.630 6.480 6.480 173,500 -0.13(-2.00%)
Nov 25, 2020 6.540 6.620 6.473 6.612 202,200 +0.00(+0.03%)
Nov 24, 2020 6.480 6.725 6.480 6.610 221,565 +0.20(+3.12%)
Nov 23, 2020 6.360 6.570 6.360 6.410 141,894 -0.06(-0.93%)
Nov 20, 2020 6.500 6.520 6.364 6.470 149,500 -0.03(-0.46%)
Nov 19, 2020 6.530 6.650 6.500 6.500 984,419 +0.00(+0.00%)
Nov 18, 2020 6.480 6.570 6.400 6.500 1,823,017 +0.03(+0.51%)
Nov 17, 2020 6.210 6.490 6.210 6.467 509,984 +0.18(+2.93%)
Nov 16, 2020 6.460 6.460 6.237 6.283 169,663 +0.17(+2.75%)
Nov 13, 2020 5.955 6.120 5.955 6.115 99,700 +0.10(+1.62%)
Nov 12, 2020 6.290 6.290 5.980 6.018 202,759 -0.34(-5.39%)
Nov 11, 2020 6.260 6.422 6.220 6.360 836,173 +0.08(+1.27%)
Nov 10, 2020 6.140 6.360 6.130 6.280 781,474 +0.25(+4.15%)
Nov 09, 2020 6.100 6.250 5.980 6.030 659,402 +0.34(+5.91%)
Nov 06, 2020 5.530 5.740 5.400 5.693 643,000 +0.24(+4.47%)
Nov 05, 2020 5.455 5.520 5.400 5.450 92,060 +0.18(+3.42%)
Nov 04, 2020 5.200 5.380 5.200 5.270 176,346 +0.09(+1.70%)
Nov 03, 2020 5.310 5.390 5.140 5.182 156,722 +0.03(+0.62%)
Nov 02, 2020 5.120 5.270 5.100 5.150 95,849 +0.03(+0.49%)
Oct 30, 2020 5.230 5.230 5.100 5.125 313,300 -0.16(-2.94%)
Oct 29, 2020 5.230 5.360 5.175 5.280 195,082 -0.01(-0.19%)
Oct 28, 2020 5.490 5.530 5.290 5.290 340,485 -0.36(-6.37%)
Oct 27, 2020 5.860 5.876 5.650 5.650 33,579 -0.22(-3.68%)
Oct 26, 2020 5.880 5.963 5.800 5.866 111,581 +0.05(+0.79%)
Oct 23, 2020 5.980 6.023 5.820 5.820 274,600 -0.11(-1.85%)
Oct 22, 2020 5.810 5.990 5.800 5.930 82,133 +0.21(+3.67%)
Oct 21, 2020 5.730 5.780 5.690 5.720 62,228 -0.01(-0.17%)
Oct 20, 2020 5.650 5.765 5.650 5.730 90,802 +0.15(+2.69%)
Oct 19, 2020 5.590 5.640 5.450 5.580 76,977 +0.14(+2.57%)
Oct 16, 2020 5.555 5.607 5.409 5.440 164,200 -0.14(-2.51%)
Oct 15, 2020 5.450 5.670 5.440 5.580 95,058 +0.04(+0.72%)
Oct 14, 2020 5.670 5.690 5.540 5.540 65,884 -0.08(-1.42%)
Oct 13, 2020 5.612 5.685 5.510 5.620 91,932 -0.11(-1.92%)
Oct 12, 2020 5.650 5.780 5.620 5.730 51,283 +0.10(+1.78%)
Oct 09, 2020 5.560 5.740 5.560 5.630 119,400 +0.04(+0.72%)
Oct 08, 2020 5.340 5.670 5.310 5.590 269,441 +0.19(+3.52%)
Oct 07, 2020 5.478 5.478 5.310 5.400 210,293 +0.00(+0.00%)
Oct 06, 2020 5.510 5.624 5.390 5.400 193,318 -0.02(-0.37%)
Oct 05, 2020 5.240 5.480 5.210 5.420 137,483 +0.18(+3.44%)
Oct 02, 2020 5.380 5.521 5.223 5.240 231,300 -0.04(-0.84%)
Oct 01, 2020 5.261 5.340 5.230 5.284 171,669 -0.09(-1.60%)
Sep 30, 2020 5.410 5.410 5.250 5.370 115,046 -0.04(-0.74%)
Sep 29, 2020 5.420 5.470 5.300 5.410 82,866 -0.05(-0.92%)
Sep 28, 2020 5.700 5.810 5.400 5.460 82,897 -0.08(-1.44%)
Sep 25, 2020 5.485 5.550 5.420 5.540 113,500 -0.01(-0.18%)
Sep 24, 2020 5.485 5.690 5.450 5.550 140,048 +0.08(+1.43%)
Sep 23, 2020 5.580 5.660 5.450 5.472 220,389 -0.25(-4.34%)
Sep 22, 2020 5.840 5.909 5.650 5.720 119,369 -0.06(-1.04%)
Sep 21, 2020 5.670 5.900 5.595 5.780 367,400 +0.05(+0.87%)
Sep 18, 2020 6.000 6.039 5.730 5.730 112,400 -0.33(-5.45%)
Sep 17, 2020 6.003 6.130 5.990 6.060 50,931 +0.00(+0.00%)
Sep 16, 2020 6.020 6.150 6.000 6.060 107,910 +0.07(+1.25%)
Sep 15, 2020 6.070 6.090 5.950 5.985 193,849 -0.07(-1.24%)
Sep 14, 2020 6.090 6.143 5.978 6.060 216,975 +0.05(+0.83%)
Sep 11, 2020 6.117 6.130 5.950 6.010 309,900 -0.09(-1.48%)
Sep 10, 2020 6.247 6.310 6.040 6.100 224,906 -0.16(-2.56%)
Sep 09, 2020 6.268 6.275 6.210 6.260 54,834 +0.08(+1.29%)
Sep 08, 2020 6.270 6.290 6.110 6.180 94,204 -0.19(-2.91%)
Sep 04, 2020 6.510 6.510 6.290 6.365 240,100 -0.04(-0.55%)
Sep 03, 2020 6.350 6.580 6.320 6.400 187,534 +0.12(+1.91%)
Sep 02, 2020 6.120 6.290 6.060 6.280 179,455 +0.10(+1.62%)
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.