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 )

5.100 -0.090 (-1.73%)
Streaming Delayed Price Updated: 12:23 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 (%)
Jul 31, 2012 11.00 11.03 10.76 10.88 77,960 -0.22(-1.98%)
Jul 30, 2012 10.92 11.10 10.79 11.10 917,932 +0.18(+1.65%)
Jul 27, 2012 10.42 11.06 10.42 10.92 46,644 +0.56(+5.41%)
Jul 26, 2012 9.710 10.51 9.710 10.36 92,978 +0.71(+7.36%)
Jul 25, 2012 9.780 9.900 9.620 9.650 194,003 -0.21(-2.13%)
Jul 24, 2012 9.800 9.910 9.760 9.860 20,249 +0.13(+1.34%)
Jul 23, 2012 9.690 9.760 9.520 9.730 175,284 -0.62(-5.99%)
Jul 20, 2012 9.960 10.35 9.960 10.35 857,314 +0.24(+2.34%)
Jul 19, 2012 10.04 10.15 9.980 10.11 378,457 +0.37(+3.83%)
Jul 18, 2012 9.150 9.810 9.150 9.740 334,877 +0.61(+6.68%)
Jul 17, 2012 9.250 9.300 9.120 9.130 92,649 -0.10(-1.07%)
Jul 16, 2012 9.419 9.420 9.110 9.229 62,309 -0.08(-0.87%)
Jul 14, 2012 9.190 9.410 9.160 9.310 87,118 +0.00(+0.00%)
Jul 13, 2012 9.190 9.410 9.160 9.310 87,118 +0.11(+1.20%)
Jul 12, 2012 9.120 9.350 9.040 9.200 63,205 -0.07(-0.76%)
Jul 11, 2012 9.330 9.449 9.270 9.270 23,055 -0.24(-2.52%)
Jul 10, 2012 9.490 9.710 9.310 9.510 27,021 -0.11(-1.14%)
Jul 09, 2012 9.920 9.920 9.610 9.620 43,194 -0.16(-1.66%)
Jul 06, 2012 9.750 9.782 9.660 9.782 68,244 -0.42(-4.10%)
Jul 05, 2012 9.980 10.20 9.880 10.20 51,170 -0.01(-0.10%)
Jul 03, 2012 10.13 10.25 10.10 10.21 11,424 +0.14(+1.39%)
Jul 02, 2012 9.880 10.07 9.841 10.07 25,750 +0.26(+2.65%)
Jun 29, 2012 9.840 9.930 9.600 9.810 100,502 +0.62(+6.75%)
Jun 28, 2012 9.060 9.220 9.040 9.190 22,727 -0.08(-0.86%)
Jun 27, 2012 9.180 9.330 9.071 9.270 136,972 +0.10(+1.09%)
Jun 26, 2012 9.150 9.380 9.150 9.170 214,198 -0.25(-2.65%)
Jun 25, 2012 9.650 9.660 9.320 9.420 86,288 -0.41(-4.17%)
Jun 22, 2012 9.920 10.05 9.830 9.830 52,672 -0.31(-3.06%)
Jun 21, 2012 10.00 10.35 10.00 10.14 25,224 -0.26(-2.50%)
Jun 20, 2012 10.46 10.48 10.21 10.40 45,822 -0.10(-0.95%)
Jun 19, 2012 9.820 10.50 9.820 10.50 87,606 +0.80(+8.25%)
Jun 18, 2012 9.240 9.750 9.240 9.700 106,140 +0.45(+4.86%)
Jun 15, 2012 9.500 9.500 9.230 9.250 114,467 -0.23(-2.43%)
Jun 14, 2012 9.430 9.540 9.350 9.480 33,378 -0.02(-0.21%)
Jun 13, 2012 9.390 9.650 9.370 9.500 207,693 +0.05(+0.53%)
Jun 12, 2012 9.680 9.710 9.450 9.450 85,725 -0.26(-2.68%)
Jun 11, 2012 9.890 9.890 9.540 9.710 44,546 +0.03(+0.31%)
Jun 08, 2012 9.630 9.680 9.430 9.680 42,552 -0.21(-2.12%)
Jun 07, 2012 9.560 9.890 9.560 9.890 71,112 +0.20(+2.06%)
Jun 06, 2012 9.490 9.700 9.490 9.690 97,143 +0.19(+2.00%)
Jun 05, 2012 9.620 9.820 9.500 9.500 40,515 -0.15(-1.55%)
Jun 04, 2012 9.850 9.930 9.610 9.650 72,241 -0.18(-1.83%)
Jun 01, 2012 9.840 10.07 9.830 9.830 59,245 -0.07(-0.71%)
May 31, 2012 9.910 10.12 9.880 9.900 91,787 -0.21(-2.08%)
May 30, 2012 10.04 10.16 9.970 10.11 30,486 -0.39(-3.71%)
May 29, 2012 10.68 10.72 10.36 10.50 25,723 -0.09(-0.85%)
May 25, 2012 10.48 10.70 10.45 10.59 34,837 +0.24(+2.32%)
May 24, 2012 10.50 10.50 10.06 10.35 148,053 +0.27(+2.68%)
May 23, 2012 10.34 10.34 9.750 10.08 49,789 -0.34(-3.26%)
May 22, 2012 10.84 10.92 10.42 10.42 79,359 -0.28(-2.62%)
May 21, 2012 10.27 10.79 10.25 10.70 80,022 +0.53(+5.21%)
May 18, 2012 10.00 10.23 9.990 10.17 84,302 +0.30(+3.04%)
May 17, 2012 10.21 10.47 9.820 9.870 50,988 -0.51(-4.91%)
May 16, 2012 10.52 10.63 10.22 10.38 60,097 +0.02(+0.19%)
May 15, 2012 10.83 10.83 10.36 10.36 70,820 -0.46(-4.25%)
May 14, 2012 11.10 11.38 10.82 10.82 101,274 -0.93(-7.91%)
May 11, 2012 11.50 11.89 11.50 11.75 50,639 +0.12(+1.03%)
May 10, 2012 11.89 11.94 11.62 11.63 326,572 -0.05(-0.43%)
May 09, 2012 11.83 11.83 11.56 11.68 120,554 -0.34(-2.83%)
May 08, 2012 11.95 12.12 11.81 12.02 91,391 -0.18(-1.48%)
May 07, 2012 11.93 12.23 11.93 12.20 43,362 +0.20(+1.67%)
May 04, 2012 12.15 12.31 11.92 12.00 328,910 -0.11(-0.91%)
May 03, 2012 12.26 12.28 11.81 12.11 148,887 +0.00(+0.00%)
May 02, 2012 12.41 12.49 12.05 12.11 323,245 -0.54(-4.27%)
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.