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 (%)
Sep 27, 2013 11.71 11.88 11.71 11.80 48,303 +0.29(+2.51%)
Sep 26, 2013 11.63 11.69 11.43 11.51 50,427 -0.11(-0.94%)
Sep 25, 2013 11.79 11.79 11.49 11.62 102,318 -0.24(-2.02%)
Sep 24, 2013 11.89 12.02 11.84 11.86 144,275 -0.03(-0.25%)
Sep 23, 2013 11.73 12.02 11.73 11.89 92,612 +0.49(+4.30%)
Sep 20, 2013 11.71 11.71 11.35 11.40 112,749 -0.26(-2.23%)
Sep 19, 2013 11.55 11.69 11.53 11.66 48,596 -0.09(-0.77%)
Sep 18, 2013 10.99 11.75 10.94 11.75 76,545 +0.88(+8.10%)
Sep 17, 2013 10.67 10.87 10.58 10.87 334,873 +0.37(+3.52%)
Sep 16, 2013 10.87 10.87 10.47 10.50 484,456 -0.22(-2.05%)
Sep 13, 2013 10.47 10.72 10.39 10.72 109,942 +0.18(+1.71%)
Sep 12, 2013 10.79 10.82 10.51 10.54 480,639 -0.33(-3.04%)
Sep 11, 2013 10.81 10.95 10.81 10.87 512,398 -0.04(-0.37%)
Sep 10, 2013 10.70 11.01 10.70 10.91 140,438 +0.11(+1.02%)
Sep 09, 2013 10.57 10.81 10.57 10.80 80,808 +0.27(+2.56%)
Sep 06, 2013 10.36 10.59 10.33 10.53 306,527 +0.35(+3.44%)
Sep 05, 2013 9.930 10.28 9.930 10.18 39,901 +0.23(+2.31%)
Sep 04, 2013 9.780 9.980 9.760 9.950 79,064 +0.02(+0.20%)
Sep 03, 2013 9.970 10.00 9.730 9.930 249,763 +0.16(+1.68%)
Aug 30, 2013 9.750 9.780 9.590 9.766 63,864 +0.12(+1.20%)
Aug 29, 2013 9.550 9.810 9.550 9.650 120,212 +0.13(+1.37%)
Aug 28, 2013 9.320 9.650 9.240 9.520 63,332 +0.32(+3.46%)
Aug 27, 2013 9.100 9.270 9.100 9.202 37,400 -0.02(-0.21%)
Aug 26, 2013 9.580 9.580 9.221 9.221 126,412 -0.33(-3.45%)
Aug 23, 2013 9.350 9.590 9.170 9.550 133,246 +0.03(+0.32%)
Aug 22, 2013 9.340 9.520 9.300 9.520 116,708 +0.38(+4.16%)
Aug 21, 2013 9.480 9.480 9.090 9.140 82,240 -0.36(-3.79%)
Aug 20, 2013 9.480 9.640 9.480 9.500 64,382 +0.00(+0.00%)
Aug 19, 2013 9.750 9.760 9.500 9.500 78,312 -0.33(-3.36%)
Aug 16, 2013 9.890 10.04 9.780 9.830 58,998 -0.28(-2.77%)
Aug 15, 2013 10.01 10.15 9.880 10.11 73,566 -0.12(-1.19%)
Aug 14, 2013 10.21 10.29 10.13 10.23 61,165 +0.00(+0.02%)
Aug 13, 2013 10.33 10.33 10.05 10.23 20,193 +0.03(+0.29%)
Aug 12, 2013 10.23 10.43 10.15 10.20 113,580 +0.17(+1.69%)
Aug 09, 2013 9.890 10.12 9.800 10.03 64,779 +0.23(+2.35%)
Aug 08, 2013 9.450 9.844 9.450 9.800 114,180 +0.48(+5.15%)
Aug 07, 2013 9.350 9.468 9.260 9.320 69,051 -0.01(-0.11%)
Aug 06, 2013 9.650 9.750 9.330 9.330 348,507 -0.37(-3.81%)
Aug 05, 2013 9.890 10.03 9.690 9.700 79,389 -0.41(-4.06%)
Aug 02, 2013 10.05 10.14 10.02 10.11 60,411 +0.12(+1.20%)
Aug 01, 2013 10.03 10.03 9.920 9.990 36,988 -0.05(-0.50%)
Jul 31, 2013 10.03 10.07 9.800 10.04 105,963 +0.09(+0.90%)
Jul 30, 2013 10.29 10.29 9.950 9.950 70,862 -0.07(-0.70%)
Jul 29, 2013 9.980 10.07 9.878 10.02 60,924 +0.06(+0.60%)
Jul 26, 2013 10.05 10.08 9.950 9.960 38,905 -0.24(-2.35%)
Jul 25, 2013 10.10 10.25 10.03 10.20 22,584 +0.06(+0.59%)
Jul 24, 2013 10.25 10.33 10.05 10.14 78,917 -0.21(-2.03%)
Jul 23, 2013 10.37 10.46 10.27 10.35 51,979 +0.20(+1.97%)
Jul 22, 2013 9.954 10.29 9.950 10.15 54,156 +0.35(+3.57%)
Jul 19, 2013 10.19 10.19 9.750 9.800 601,748 -0.40(-3.92%)
Jul 18, 2013 10.04 10.32 10.04 10.20 103,492 +0.21(+2.10%)
Jul 17, 2013 9.990 10.19 9.911 9.990 31,383 +0.10(+1.01%)
Jul 16, 2013 9.800 9.929 9.680 9.890 40,822 +0.16(+1.60%)
Jul 15, 2013 9.250 9.770 9.230 9.734 71,253 +0.48(+5.23%)
Jul 12, 2013 9.300 9.390 9.180 9.250 411,047 -0.19(-2.01%)
Jul 11, 2013 9.290 9.440 9.180 9.440 29,586 +0.43(+4.77%)
Jul 10, 2013 9.250 9.250 9.010 9.010 100,132 -0.15(-1.64%)
Jul 09, 2013 9.200 9.210 9.000 9.160 73,123 +0.16(+1.78%)
Jul 08, 2013 9.130 9.170 8.940 9.000 84,427 -0.05(-0.55%)
Jul 05, 2013 9.090 9.120 8.880 9.050 47,036 +0.07(+0.78%)
Jul 03, 2013 9.180 9.180 8.960 8.980 139,044 -0.32(-3.43%)
Jul 02, 2013 9.923 9.940 9.150 9.299 467,108 -0.75(-7.47%)
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.