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 )

5.190 +0.100 (+1.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Jun 10, 2024 5.030 5.090 5.030 5.090 134,931 +0.04(+0.79%)
Jun 07, 2024 5.235 5.240 5.050 5.050 478,528 -0.27(-5.08%)
Jun 06, 2024 5.210 5.320 5.210 5.320 92,892 +0.13(+2.50%)
Jun 05, 2024 5.160 5.300 5.150 5.190 284,864 +0.02(+0.39%)
Jun 04, 2024 5.150 5.220 5.140 5.170 128,345 +0.04(+0.78%)
Jun 03, 2024 5.180 5.290 5.130 5.130 774,439 -0.09(-1.72%)
May 31, 2024 5.210 5.230 5.110 5.220 744,502 -0.03(-0.57%)
May 30, 2024 5.150 5.250 5.100 5.250 144,429 +0.05(+0.96%)
May 29, 2024 5.182 5.220 5.170 5.200 249,942 -0.08(-1.52%)
May 28, 2024 5.290 5.300 5.200 5.280 203,510 +0.08(+1.64%)
May 24, 2024 5.200 5.200 5.160 5.195 84,214 +0.03(+0.48%)
May 23, 2024 5.312 5.315 5.150 5.170 543,959 -0.09(-1.71%)
May 22, 2024 5.400 5.400 5.260 5.260 179,498 -0.17(-3.13%)
May 21, 2024 5.480 5.510 5.410 5.430 1,111,616 -0.08(-1.45%)
May 20, 2024 5.410 5.530 5.390 5.510 284,856 +0.09(+1.66%)
May 17, 2024 5.350 5.440 5.320 5.420 369,083 +0.03(+0.56%)
May 16, 2024 5.380 5.400 5.330 5.390 129,894 +0.04(+0.84%)
May 15, 2024 5.300 5.350 5.250 5.345 265,980 -0.04(-0.65%)
May 14, 2024 5.385 5.420 5.380 5.380 328,121 +0.08(+1.51%)
May 13, 2024 5.360 5.380 5.300 5.300 589,622 +0.08(+1.53%)
May 10, 2024 5.310 5.324 5.220 5.220 225,774 +0.01(+0.19%)
May 09, 2024 5.220 5.290 5.180 5.210 297,753 -0.31(-5.62%)
May 08, 2024 5.490 5.550 5.490 5.520 93,572 +0.01(+0.18%)
May 07, 2024 5.580 5.593 5.510 5.510 252,484 -0.01(-0.18%)
May 06, 2024 5.520 5.560 5.510 5.520 79,510 +0.11(+2.03%)
May 03, 2024 5.480 5.530 5.410 5.410 175,151 +0.10(+1.88%)
May 02, 2024 5.320 5.370 5.290 5.310 119,745 +0.06(+1.14%)
May 01, 2024 5.470 5.470 5.180 5.250 82,129 +0.02(+0.38%)
Apr 30, 2024 5.310 5.320 5.220 5.230 260,997 -0.08(-1.51%)
Apr 29, 2024 5.350 5.350 5.310 5.310 64,062 -0.04(-0.75%)
Apr 26, 2024 5.350 5.400 5.290 5.350 275,885 +0.12(+2.39%)
Apr 25, 2024 5.400 5.400 5.210 5.225 92,138 -5.30(-50.38%)
Apr 24, 2024 10.37 11.01 10.37 10.53 75,545 +0.04(+0.38%)
Apr 23, 2024 10.59 10.59 10.27 10.49 50,879 -0.08(-0.76%)
Apr 22, 2024 11.59 11.59 10.30 10.57 105,307 +0.04(+0.38%)
Apr 19, 2024 10.01 10.84 10.01 10.53 71,550 -0.01(-0.09%)
Apr 18, 2024 10.99 10.99 10.35 10.54 50,046 +0.04(+0.38%)
Apr 17, 2024 10.48 10.74 10.20 10.50 79,526 +0.08(+0.77%)
Apr 16, 2024 11.50 11.50 10.42 10.42 52,405 -0.24(-2.25%)
Apr 15, 2024 11.04 11.18 10.66 10.66 64,812 -0.38(-3.44%)
Apr 12, 2024 11.18 11.18 11.01 11.04 104,790 -0.19(-1.69%)
Apr 11, 2024 11.25 11.34 11.22 11.23 69,874 -0.12(-1.06%)
Apr 10, 2024 11.38 11.44 11.22 11.35 32,688 -0.25(-2.16%)
Apr 09, 2024 11.61 11.63 11.57 11.60 39,283 +0.06(+0.52%)
Apr 08, 2024 11.30 11.61 11.29 11.54 104,003 +0.30(+2.67%)
Apr 05, 2024 11.18 11.24 11.12 11.24 69,463 +0.08(+0.72%)
Apr 04, 2024 11.30 11.51 11.16 11.16 353,903 -0.09(-0.80%)
Apr 03, 2024 10.97 11.25 10.88 11.25 85,244 +0.22(+1.99%)
Apr 02, 2024 11.03 11.09 10.96 11.03 107,975 +0.04(+0.36%)
Apr 01, 2024 11.30 11.30 10.97 10.99 35,281 -0.26(-2.31%)
Mar 28, 2024 11.26 11.33 11.23 11.25 49,598 +0.11(+0.99%)
Mar 27, 2024 11.13 11.22 11.07 11.14 40,949 -0.03(-0.27%)
Mar 26, 2024 11.13 11.26 11.13 11.17 55,614 +0.05(+0.45%)
Mar 25, 2024 11.09 11.19 11.07 11.12 65,001 +0.09(+0.82%)
Mar 22, 2024 11.08 11.70 10.99 11.03 43,223 -0.05(-0.45%)
Mar 21, 2024 11.33 11.33 11.08 11.08 126,069 -0.14(-1.25%)
Mar 20, 2024 11.41 11.41 11.05 11.22 90,181 +0.16(+1.45%)
Mar 19, 2024 10.99 11.10 10.90 11.06 146,551 -0.06(-0.58%)
Mar 18, 2024 11.44 11.44 11.08 11.12 158,801 -0.29(-2.58%)
Mar 15, 2024 11.36 11.43 11.30 11.42 34,699 +0.11(+0.97%)
Mar 14, 2024 11.30 11.70 11.25 11.31 37,681 -0.06(-0.53%)
Mar 13, 2024 11.52 11.57 11.37 11.37 73,526 -0.20(-1.77%)
Mar 12, 2024 11.41 11.60 11.29 11.57 568,661 +0.18(+1.62%)
Mar 11, 2024 11.50 11.54 11.25 11.39 378,452 -0.18(-1.56%)
Mar 08, 2024 11.45 11.74 11.45 11.57 91,200 -0.17(-1.45%)
Mar 07, 2024 11.51 11.90 11.51 11.74 67,481 +0.00(+0.00%)
Mar 06, 2024 11.60 11.89 11.60 11.74 181,857 +0.29(+2.53%)
Mar 05, 2024 11.65 11.77 11.45 11.45 176,028 -0.38(-3.21%)
Mar 04, 2024 11.36 11.83 11.36 11.83 53,000 -0.06(-0.50%)
Mar 01, 2024 11.95 11.95 11.61 11.89 52,600 +0.28(+2.41%)
Feb 29, 2024 11.65 11.71 11.55 11.61 58,274 -0.13(-1.11%)
Feb 28, 2024 11.76 11.94 11.74 11.74 55,365 -0.09(-0.76%)
Feb 27, 2024 11.50 11.84 11.50 11.83 101,909 +0.15(+1.28%)
Feb 26, 2024 11.50 11.68 11.50 11.68 182,821 +0.10(+0.86%)
Feb 23, 2024 12.15 12.15 11.41 11.58 63,886 -0.42(-3.50%)
Feb 22, 2024 12.45 12.45 11.69 12.00 118,353 +0.08(+0.67%)
Feb 21, 2024 11.95 12.20 11.91 11.92 53,989 -0.02(-0.17%)
Feb 20, 2024 11.99 12.10 11.94 11.94 145,489 +0.33(+2.83%)
Feb 16, 2024 11.58 11.65 11.52 11.61 67,514 -0.02(-0.16%)
Feb 15, 2024 11.70 11.75 11.63 11.63 67,391 -0.06(-0.51%)
Feb 14, 2024 11.25 11.71 11.12 11.69 112,557 +0.49(+4.38%)
Feb 13, 2024 11.78 11.78 11.10 11.20 93,679 -0.39(-3.36%)
Feb 12, 2024 11.40 11.80 11.40 11.59 46,130 +0.09(+0.78%)
Feb 09, 2024 11.47 11.67 11.45 11.50 43,333 -0.28(-2.39%)
Feb 08, 2024 11.91 11.91 11.69 11.78 35,018 -0.09(-0.74%)
Feb 07, 2024 11.95 12.06 11.80 11.87 148,045 -0.17(-1.41%)
Feb 06, 2024 11.78 12.04 11.78 12.04 131,926 +0.31(+2.64%)
Feb 05, 2024 11.66 11.76 11.50 11.73 117,983 +0.06(+0.51%)
Feb 02, 2024 11.60 11.68 11.54 11.67 37,089 -0.11(-0.89%)
Feb 01, 2024 11.61 11.79 11.61 11.78 136,891 +0.42(+3.65%)
Jan 31, 2024 11.42 11.57 11.36 11.36 129,089 +0.01(+0.09%)
Jan 30, 2024 11.34 11.41 11.28 11.35 45,799 -0.10(-0.87%)
Jan 29, 2024 11.54 11.54 11.37 11.45 23,786 -0.15(-1.29%)
Jan 26, 2024 11.59 11.61 11.54 11.60 169,970 +0.04(+0.35%)
Jan 25, 2024 11.46 11.56 11.46 11.56 130,908 +0.12(+1.05%)
Jan 24, 2024 11.50 11.53 11.40 11.44 45,027 +0.15(+1.33%)
Jan 23, 2024 11.19 11.39 11.19 11.29 48,496 +0.17(+1.49%)
Jan 22, 2024 11.22 11.27 11.05 11.12 80,209 -0.16(-1.38%)
Jan 19, 2024 11.18 11.38 11.15 11.28 84,092 +0.11(+0.98%)
Jan 18, 2024 11.16 11.21 11.12 11.17 75,532 -0.05(-0.45%)
Jan 17, 2024 11.26 11.31 11.22 11.22 177,175 -0.08(-0.71%)
Jan 16, 2024 11.42 11.47 11.25 11.30 115,835 +0.04(+0.36%)
Jan 12, 2024 11.22 11.35 11.22 11.26 48,465 +0.07(+0.67%)
Jan 11, 2024 11.15 11.29 11.08 11.19 275,080 -0.10(-0.93%)
Jan 10, 2024 11.21 11.29 11.10 11.29 86,883 +0.14(+1.26%)
Jan 09, 2024 11.00 11.50 11.00 11.15 49,569 -0.18(-1.59%)
Jan 08, 2024 11.10 11.41 11.10 11.33 68,056 -0.13(-1.13%)
Jan 05, 2024 11.00 11.46 11.00 11.46 57,613 +0.36(+3.24%)
Jan 04, 2024 11.12 11.30 11.06 11.10 124,018 -0.12(-1.03%)
Jan 03, 2024 11.21 11.25 11.15 11.21 44,798 +0.12(+1.11%)
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.