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 (%)
Jul 31, 2020 6.610 6.650 6.450 6.450 417,000 -0.30(-4.44%)
Jul 30, 2020 6.890 6.890 6.694 6.750 257,146 -0.17(-2.46%)
Jul 29, 2020 6.960 6.980 6.880 6.920 181,065 +0.04(+0.58%)
Jul 28, 2020 6.810 6.930 6.780 6.880 235,120 +0.09(+1.33%)
Jul 27, 2020 6.520 6.820 6.480 6.790 303,054 +0.25(+3.82%)
Jul 24, 2020 6.500 6.710 6.470 6.540 130,500 -0.09(-1.36%)
Jul 23, 2020 6.797 6.800 6.590 6.630 429,969 -0.29(-4.19%)
Jul 22, 2020 6.890 6.935 6.840 6.920 168,870 +0.06(+0.87%)
Jul 21, 2020 6.850 6.970 6.810 6.860 115,824 +0.23(+3.48%)
Jul 20, 2020 6.590 6.700 6.541 6.629 225,545 +0.01(+0.21%)
Jul 17, 2020 6.560 6.615 6.500 6.615 131,400 +0.11(+1.61%)
Jul 16, 2020 6.425 6.540 6.410 6.510 291,411 +0.02(+0.35%)
Jul 15, 2020 6.540 6.590 6.430 6.487 132,907 -0.01(-0.19%)
Jul 14, 2020 6.250 6.500 6.200 6.500 412,758 +0.08(+1.25%)
Jul 13, 2020 6.510 6.510 6.260 6.420 218,861 -0.03(-0.47%)
Jul 10, 2020 6.300 6.460 6.300 6.450 117,000 -0.01(-0.15%)
Jul 09, 2020 6.510 6.510 6.320 6.460 116,766 -0.04(-0.62%)
Jul 08, 2020 6.340 6.500 6.220 6.500 232,881 +0.28(+4.50%)
Jul 07, 2020 6.490 6.510 6.210 6.220 207,677 -0.29(-4.45%)
Jul 06, 2020 6.480 6.620 6.410 6.510 111,671 +0.24(+3.83%)
Jul 02, 2020 6.400 6.500 6.200 6.270 107,600 +0.04(+0.64%)
Jul 01, 2020 6.055 6.300 6.055 6.230 229,729 +0.25(+4.18%)
Jun 30, 2020 6.060 6.060 5.940 5.980 172,965 -0.17(-2.76%)
Jun 29, 2020 5.970 6.150 5.920 6.150 125,705 +0.30(+5.13%)
Jun 26, 2020 6.030 6.030 5.830 5.850 219,000 -0.38(-6.10%)
Jun 25, 2020 6.200 6.250 6.010 6.230 349,902 +0.06(+0.97%)
Jun 24, 2020 6.410 6.420 6.050 6.170 283,517 -0.35(-5.37%)
Jun 23, 2020 6.500 6.620 6.470 6.520 113,448 +0.16(+2.52%)
Jun 22, 2020 6.530 6.560 6.270 6.360 343,754 +0.00(+0.00%)
Jun 19, 2020 6.570 6.590 6.340 6.360 201,900 -0.07(-1.09%)
Jun 18, 2020 6.410 6.580 6.350 6.430 173,409 -0.19(-2.87%)
Jun 17, 2020 6.520 6.670 6.410 6.620 317,431 +0.18(+2.80%)
Jun 16, 2020 6.780 6.780 6.418 6.440 287,812 -0.02(-0.31%)
Jun 15, 2020 6.150 6.590 6.100 6.460 740,071 -0.12(-1.90%)
Jun 12, 2020 6.620 6.770 6.440 6.585 220,300 +0.16(+2.41%)
Jun 11, 2020 6.720 6.720 6.350 6.430 373,399 -0.75(-10.45%)
Jun 10, 2020 7.450 7.450 6.975 7.180 548,023 -0.24(-3.23%)
Jun 09, 2020 7.220 7.600 7.190 7.420 1,056,303 -0.16(-2.11%)
Jun 08, 2020 7.270 7.590 7.170 7.580 740,076 +0.53(+7.52%)
Jun 05, 2020 7.550 7.600 7.020 7.050 832,600 +0.19(+2.77%)
Jun 04, 2020 6.750 7.010 6.610 6.860 474,060 +0.05(+0.73%)
Jun 03, 2020 6.790 6.970 6.722 6.810 792,388 +0.58(+9.31%)
Jun 02, 2020 6.150 6.360 6.100 6.230 693,572 +0.26(+4.36%)
Jun 01, 2020 5.840 6.000 5.800 5.970 187,949 +0.29(+5.01%)
May 29, 2020 5.590 5.780 5.490 5.685 760,000 -0.12(-1.98%)
May 28, 2020 5.760 5.940 5.670 5.800 1,060,952 +0.00(+0.00%)
May 27, 2020 5.850 5.890 5.700 5.800 934,540 +0.05(+0.87%)
May 26, 2020 5.940 5.970 5.610 5.750 774,979 +0.70(+13.77%)
May 22, 2020 5.130 5.180 4.975 5.054 238,100 -0.10(-1.86%)
May 21, 2020 5.030 5.190 5.000 5.150 306,077 +0.36(+7.52%)
May 20, 2020 4.670 4.830 4.670 4.790 250,735 +0.21(+4.59%)
May 19, 2020 4.737 4.790 4.580 4.580 226,628 -0.17(-3.52%)
May 18, 2020 4.700 4.830 4.600 4.747 626,841 +0.27(+5.96%)
May 15, 2020 4.530 4.650 4.400 4.480 250,300 -0.00(-0.11%)
May 14, 2020 4.220 4.540 4.130 4.485 374,327 +0.17(+3.82%)
May 13, 2020 4.530 4.560 4.263 4.320 421,649 -0.15(-3.36%)
May 12, 2020 4.650 4.710 4.450 4.470 292,297 -0.15(-3.25%)
May 11, 2020 4.760 4.800 4.580 4.620 236,777 -0.13(-2.74%)
May 08, 2020 4.612 4.830 4.590 4.750 381,800 +0.26(+5.79%)
May 07, 2020 4.665 4.700 4.440 4.490 737,493 -0.28(-5.87%)
May 06, 2020 4.940 4.950 4.710 4.770 158,251 -0.18(-3.64%)
May 05, 2020 5.060 5.220 4.940 4.950 223,726 -0.04(-0.80%)
May 04, 2020 5.010 5.055 4.860 4.990 774,715 -0.04(-0.89%)
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.