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, 2017 9.180 9.230 9.160 9.230 75,373 +0.13(+1.43%)
Jul 28, 2017 9.060 9.120 9.035 9.100 12,815 +0.02(+0.22%)
Jul 27, 2017 9.190 9.190 9.050 9.080 89,701 -0.10(-1.09%)
Jul 26, 2017 9.260 9.280 9.170 9.180 55,539 -0.18(-1.92%)
Jul 25, 2017 9.390 9.480 9.280 9.360 131,512 +0.12(+1.30%)
Jul 24, 2017 9.330 9.380 9.170 9.240 51,104 -0.10(-1.07%)
Jul 21, 2017 9.630 9.630 9.340 9.340 84,009 -0.21(-2.20%)
Jul 20, 2017 9.430 9.570 9.430 9.550 214,527 +0.20(+2.14%)
Jul 19, 2017 9.080 9.370 9.080 9.350 374,561 +0.12(+1.30%)
Jul 18, 2017 9.125 9.230 9.080 9.230 109,147 +0.08(+0.87%)
Jul 17, 2017 9.150 9.170 9.090 9.150 119,696 -0.01(-0.11%)
Jul 14, 2017 9.090 9.180 9.090 9.160 135,981 +0.16(+1.78%)
Jul 13, 2017 8.960 9.020 8.930 9.000 136,864 +0.09(+1.01%)
Jul 12, 2017 8.700 8.950 8.560 8.910 301,289 +0.39(+4.58%)
Jul 11, 2017 8.020 8.600 8.020 8.520 618,192 +0.24(+2.90%)
Jul 10, 2017 8.140 8.320 8.140 8.280 81,552 +0.11(+1.35%)
Jul 07, 2017 8.300 8.300 8.100 8.170 91,744 -0.03(-0.37%)
Jul 06, 2017 7.990 8.220 7.990 8.200 61,743 -0.06(-0.73%)
Jul 05, 2017 8.240 8.300 8.110 8.260 69,309 +0.05(+0.61%)
Jul 03, 2017 8.280 8.280 8.152 8.210 42,540 +0.05(+0.61%)
Jun 30, 2017 8.150 8.180 8.090 8.160 93,293 +0.08(+0.97%)
Jun 29, 2017 8.080 8.250 7.970 8.082 249,362 +0.02(+0.20%)
Jun 28, 2017 7.970 8.078 7.820 8.066 50,340 +0.23(+2.88%)
Jun 27, 2017 8.190 8.190 7.832 7.840 78,751 -0.34(-4.16%)
Jun 26, 2017 7.840 8.180 7.840 8.180 134,915 +0.45(+5.82%)
Jun 23, 2017 7.750 7.800 7.670 7.730 85,043 -0.04(-0.51%)
Jun 22, 2017 7.850 7.850 7.730 7.770 481,848 +0.06(+0.78%)
Jun 21, 2017 7.860 7.910 7.710 7.710 228,385 -0.12(-1.53%)
Jun 20, 2017 8.100 8.100 7.820 7.830 187,497 -0.40(-4.86%)
Jun 19, 2017 8.370 8.400 8.200 8.230 91,704 -0.20(-2.37%)
Jun 16, 2017 8.350 8.460 8.280 8.430 155,279 +0.19(+2.31%)
Jun 15, 2017 8.320 8.320 8.180 8.240 191,622 -0.10(-1.20%)
Jun 14, 2017 8.460 8.500 8.300 8.340 199,811 +0.06(+0.72%)
Jun 13, 2017 8.310 8.340 8.170 8.280 181,814 +0.00(+0.00%)
Jun 12, 2017 8.440 8.490 8.140 8.280 90,680 -0.19(-2.24%)
Jun 09, 2017 8.650 8.650 8.430 8.470 102,998 -0.26(-2.98%)
Jun 08, 2017 8.580 8.730 8.540 8.730 53,593 -0.04(-0.46%)
Jun 07, 2017 8.760 8.840 8.760 8.770 56,301 +0.05(+0.57%)
Jun 06, 2017 8.430 8.760 8.420 8.720 103,436 +0.34(+4.11%)
Jun 05, 2017 8.600 8.640 8.360 8.376 199,372 -0.28(-3.28%)
Jun 02, 2017 8.740 8.760 8.600 8.660 189,508 -0.03(-0.35%)
Jun 01, 2017 9.240 9.240 8.580 8.690 225,003 -0.03(-0.34%)
May 31, 2017 8.940 8.990 8.718 8.720 227,555 -0.11(-1.25%)
May 30, 2017 8.910 8.910 8.770 8.830 202,788 +0.04(+0.40%)
May 26, 2017 8.600 8.870 8.600 8.795 317,569 +0.31(+3.71%)
May 25, 2017 8.570 8.600 8.270 8.480 525,747 +0.00(+0.00%)
May 24, 2017 8.640 8.740 8.260 8.480 413,507 +0.16(+1.92%)
May 23, 2017 8.310 8.380 8.230 8.320 393,906 +0.15(+1.84%)
May 22, 2017 8.690 8.690 7.950 8.170 419,145 -0.58(-6.63%)
May 19, 2017 8.830 8.830 8.530 8.750 732,791 +0.83(+10.48%)
May 18, 2017 10.00 10.00 7.920 7.920 1,866,857 -2.89(-26.73%)
May 17, 2017 11.05 11.10 10.70 10.81 260,609 -0.44(-3.91%)
May 16, 2017 11.22 11.25 11.15 11.25 190,883 +0.11(+1.02%)
May 15, 2017 11.23 11.26 11.11 11.14 117,467 -0.14(-1.28%)
May 12, 2017 11.07 11.30 11.03 11.28 51,046 +0.34(+3.11%)
May 11, 2017 10.58 11.05 10.58 10.94 281,295 +0.42(+3.99%)
May 10, 2017 10.12 10.53 10.12 10.52 76,286 +0.34(+3.34%)
May 09, 2017 10.18 10.37 10.18 10.18 47,529 +0.06(+0.59%)
May 08, 2017 10.23 10.34 10.08 10.12 61,405 -0.34(-3.25%)
May 05, 2017 10.20 10.47 10.20 10.46 56,405 +0.27(+2.65%)
May 04, 2017 10.52 10.52 10.13 10.19 83,557 -0.48(-4.50%)
May 03, 2017 10.59 10.73 10.53 10.67 18,262 -0.05(-0.47%)
May 02, 2017 10.50 10.73 10.50 10.72 72,828 +0.33(+3.13%)
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.