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 )

4.590 +0.185 (+4.20%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 26, 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 26, 2024 4.500 4.610 4.470 4.590 91,586 +0.18(+4.20%)
Nov 25, 2024 4.635 4.635 4.385 4.405 869,223 -0.04(-0.79%)
Nov 22, 2024 4.370 4.440 4.370 4.440 368,192 +0.05(+1.02%)
Nov 21, 2024 4.450 4.450 4.390 4.395 329,046 -0.12(-2.55%)
Nov 20, 2024 4.562 4.680 4.440 4.510 102,045 +0.04(+0.89%)
Nov 19, 2024 4.500 4.550 4.450 4.470 365,523 -0.01(-0.22%)
Nov 18, 2024 4.540 4.550 4.460 4.480 885,435 +0.01(+0.22%)
Nov 15, 2024 4.550 4.640 4.440 4.470 234,372 +0.07(+1.59%)
Nov 14, 2024 4.390 4.460 4.350 4.400 3,636,429 -0.15(-3.30%)
Nov 13, 2024 4.550 4.550 4.500 4.550 204,471 +0.09(+2.02%)
Nov 12, 2024 4.540 4.560 4.450 4.460 1,210,454 -0.06(-1.33%)
Nov 11, 2024 4.540 4.560 4.520 4.520 404,910 -0.04(-0.88%)
Nov 08, 2024 4.630 4.630 4.540 4.560 146,874 -0.09(-1.94%)
Nov 07, 2024 4.720 4.720 4.620 4.650 208,054 +0.00(+0.00%)
Nov 06, 2024 4.560 4.675 4.543 4.650 899,251 +0.07(+1.53%)
Nov 05, 2024 4.550 4.610 4.480 4.580 266,347 -0.01(-0.22%)
Nov 04, 2024 4.580 4.620 4.570 4.590 490,639 +0.11(+2.46%)
Nov 01, 2024 4.570 4.570 4.470 4.480 200,144 -0.14(-3.03%)
Oct 31, 2024 4.580 4.620 4.580 4.620 264,555 +0.01(+0.22%)
Oct 30, 2024 4.560 4.630 4.560 4.610 1,227,232 -0.01(-0.22%)
Oct 29, 2024 4.600 4.653 4.560 4.620 422,909 +0.00(+0.00%)
Oct 28, 2024 4.640 4.670 4.590 4.620 180,985 -0.01(-0.22%)
Oct 25, 2024 4.575 4.630 4.560 4.630 571,053 +0.13(+2.89%)
Oct 24, 2024 4.640 4.690 4.500 4.500 800,324 -0.19(-4.05%)
Oct 23, 2024 4.620 4.720 4.610 4.690 907,258 +0.03(+0.64%)
Oct 22, 2024 4.650 4.700 4.610 4.660 298,883 -0.04(-0.85%)
Oct 21, 2024 4.650 4.740 4.630 4.700 293,938 +0.07(+1.51%)
Oct 18, 2024 4.755 4.800 4.610 4.630 1,077,776 -0.17(-3.54%)
Oct 17, 2024 4.657 4.800 4.650 4.800 397,868 +0.12(+2.45%)
Oct 16, 2024 4.680 4.740 4.645 4.685 198,172 -0.03(-0.53%)
Oct 15, 2024 4.700 4.710 4.630 4.710 72,695 -0.02(-0.42%)
Oct 14, 2024 4.713 4.750 4.680 4.730 126,518 +0.06(+1.28%)
Oct 11, 2024 4.660 4.690 4.630 4.670 244,447 -0.11(-2.30%)
Oct 10, 2024 4.750 4.780 4.670 4.780 58,501 +0.07(+1.49%)
Oct 09, 2024 4.780 4.780 4.700 4.710 166,504 -0.12(-2.48%)
Oct 08, 2024 4.830 4.850 4.808 4.830 197,458 -0.05(-1.04%)
Oct 07, 2024 4.910 4.920 4.840 4.881 405,555 -0.01(-0.18%)
Oct 04, 2024 4.930 4.930 4.840 4.890 317,610 -0.01(-0.20%)
Oct 03, 2024 4.910 4.915 4.860 4.900 166,733 -0.07(-1.41%)
Oct 02, 2024 5.020 5.022 4.970 4.970 95,795 +0.02(+0.51%)
Oct 01, 2024 4.955 4.980 4.905 4.945 93,106 -0.05(-1.10%)
Sep 30, 2024 4.970 5.010 4.920 5.000 280,991 +0.03(+0.60%)
Sep 27, 2024 5.020 5.020 4.950 4.970 2,243,324 -0.08(-1.58%)
Sep 26, 2024 5.010 5.050 4.970 5.050 141,553 +0.12(+2.43%)
Sep 25, 2024 4.990 5.010 4.920 4.930 81,465 -0.05(-1.00%)
Sep 24, 2024 5.060 5.065 4.960 4.980 108,780 +0.06(+1.22%)
Sep 23, 2024 4.910 4.940 4.890 4.920 82,107 +0.01(+0.20%)
Sep 20, 2024 5.050 5.050 4.900 4.910 140,657 -0.26(-5.03%)
Sep 19, 2024 5.205 5.220 5.100 5.170 305,084 -0.01(-0.20%)
Sep 18, 2024 5.175 5.260 5.150 5.181 68,761 -0.04(-0.76%)
Sep 17, 2024 5.105 5.220 5.100 5.220 348,072 -0.07(-1.32%)
Sep 16, 2024 5.230 5.290 5.200 5.290 83,813 +0.07(+1.34%)
Sep 13, 2024 5.090 5.220 5.050 5.220 261,681 +0.07(+1.36%)
Sep 12, 2024 5.040 5.150 4.960 5.150 272,094 +0.11(+2.18%)
Sep 11, 2024 5.090 5.140 5.010 5.040 502,760 -0.04(-0.79%)
Sep 10, 2024 5.450 5.450 5.020 5.080 265,572 -0.08(-1.55%)
Sep 09, 2024 5.126 5.200 5.120 5.160 92,055 +0.01(+0.19%)
Sep 06, 2024 5.220 5.235 5.120 5.150 65,038 -0.04(-0.77%)
Sep 05, 2024 5.180 5.200 5.117 5.190 151,453 +0.12(+2.37%)
Sep 04, 2024 5.140 5.180 5.070 5.070 212,575 +0.01(+0.18%)
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.