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 (%)
Dec 29, 2017 9.650 9.650 9.650 0 -0.02(-0.21%)
Dec 28, 2017 9.678 9.800 9.600 9.670 105,954 +0.05(+0.52%)
Dec 27, 2017 9.390 9.680 9.390 9.620 72,101 +0.05(+0.52%)
Dec 26, 2017 9.310 9.650 9.310 9.570 107,766 +0.12(+1.27%)
Dec 22, 2017 9.400 9.465 9.360 9.450 53,095 +0.09(+0.96%)
Dec 21, 2017 9.300 9.540 9.000 9.360 148,005 +0.02(+0.21%)
Dec 20, 2017 9.150 9.510 9.150 9.340 652,360 -0.01(-0.05%)
Dec 19, 2017 9.260 9.390 9.200 9.345 91,436 -0.05(-0.59%)
Dec 18, 2017 9.330 9.430 9.330 9.400 74,596 +0.11(+1.13%)
Dec 15, 2017 9.200 9.310 9.180 9.295 232,467 +0.22(+2.48%)
Dec 14, 2017 9.550 9.660 8.970 9.070 210,759 -0.11(-1.20%)
Dec 13, 2017 9.188 9.640 9.140 9.180 122,215 -0.33(-3.47%)
Dec 12, 2017 9.170 9.510 9.100 9.510 184,009 +0.13(+1.39%)
Dec 11, 2017 9.470 9.600 9.300 9.380 105,636 -0.01(-0.11%)
Dec 08, 2017 9.520 9.600 9.390 9.390 73,278 -0.01(-0.11%)
Dec 07, 2017 9.500 9.690 9.230 9.400 210,020 -0.46(-4.71%)
Dec 06, 2017 9.600 9.900 9.430 9.865 98,087 +0.25(+2.55%)
Dec 05, 2017 10.13 10.13 9.530 9.620 141,738 -0.03(-0.31%)
Dec 04, 2017 9.780 9.840 9.650 9.650 109,188 +0.22(+2.33%)
Dec 01, 2017 9.370 9.500 9.280 9.430 77,277 +0.19(+2.06%)
Nov 30, 2017 9.230 9.500 9.150 9.240 199,672 -0.38(-3.95%)
Nov 29, 2017 9.920 9.930 9.560 9.620 121,182 -0.54(-5.27%)
Nov 28, 2017 9.800 10.30 9.800 10.15 158,128 +0.35(+3.62%)
Nov 27, 2017 9.990 9.650 9.800 24,183 -0.27(-2.68%)
Nov 24, 2017 10.00 10.07 9.986 10.07 58,820 +0.01(+0.10%)
Nov 22, 2017 10.10 10.14 10.00 10.06 124,782 +0.01(+0.10%)
Nov 21, 2017 10.15 10.25 9.970 10.05 409,377 -0.08(-0.79%)
Nov 20, 2017 9.980 10.15 9.970 10.13 82,530 +0.07(+0.70%)
Nov 17, 2017 9.910 10.09 9.830 10.06 89,382 +0.24(+2.44%)
Nov 16, 2017 9.342 9.820 9.342 9.820 483,022 +0.43(+4.52%)
Nov 15, 2017 9.260 9.420 9.180 9.395 136,882 +0.16(+1.79%)
Nov 14, 2017 9.600 9.634 9.230 9.230 58,764 -0.37(-3.85%)
Nov 13, 2017 9.450 9.630 9.380 9.600 113,445 +0.01(+0.10%)
Nov 10, 2017 9.750 9.750 9.530 9.590 173,564 -0.64(-6.26%)
Nov 09, 2017 10.06 10.24 9.920 10.23 92,998 +0.02(+0.20%)
Nov 08, 2017 9.960 10.25 9.840 10.21 305,145 +0.49(+5.04%)
Nov 07, 2017 9.935 9.943 9.600 9.720 187,794 -0.59(-5.72%)
Nov 06, 2017 10.17 10.31 10.05 10.31 182,615 +0.15(+1.48%)
Nov 03, 2017 10.64 10.64 10.00 10.16 151,572 -0.31(-2.96%)
Nov 02, 2017 10.42 10.47 10.31 10.47 42,059 +0.03(+0.29%)
Nov 01, 2017 10.51 10.66 10.44 10.44 115,323 -0.22(-2.06%)
Oct 31, 2017 10.63 10.68 10.57 10.66 281,884 -0.09(-0.84%)
Oct 30, 2017 11.08 11.14 10.68 10.75 60,202 -0.57(-5.04%)
Oct 27, 2017 11.31 11.35 11.16 11.32 38,143 +0.15(+1.34%)
Oct 26, 2017 11.55 11.58 11.17 11.17 51,957 -0.35(-3.04%)
Oct 25, 2017 11.46 11.52 11.25 11.52 47,255 +0.28(+2.49%)
Oct 24, 2017 11.26 11.26 10.99 11.24 139,354 +0.01(+0.09%)
Oct 23, 2017 11.38 11.60 11.19 11.23 24,430 -0.40(-3.44%)
Oct 20, 2017 11.69 11.71 11.63 11.63 49,597 +0.01(+0.05%)
Oct 19, 2017 11.65 11.65 11.57 11.62 24,941 -0.16(-1.32%)
Oct 18, 2017 11.82 11.82 11.70 11.78 37,640 -0.22(-1.83%)
Oct 17, 2017 11.73 12.00 11.62 12.00 42,885 +0.24(+2.04%)
Oct 16, 2017 11.79 11.80 11.65 11.76 200,420 -0.07(-0.59%)
Oct 13, 2017 11.78 11.86 11.73 11.83 100,300 +0.18(+1.55%)
Oct 12, 2017 11.71 11.78 11.65 11.65 22,375 -0.03(-0.26%)
Oct 11, 2017 11.69 11.71 11.64 11.68 60,995 +0.08(+0.69%)
Oct 10, 2017 11.47 11.71 11.47 11.60 61,418 +0.29(+2.56%)
Oct 09, 2017 11.49 11.49 11.25 11.31 29,668 -0.27(-2.33%)
Oct 06, 2017 11.53 11.64 11.47 11.58 511,102 -0.12(-1.03%)
Oct 05, 2017 11.61 11.95 11.61 11.70 1,372,424 +0.17(+1.47%)
Oct 04, 2017 11.47 11.60 11.42 11.53 162,346 +0.04(+0.35%)
Oct 03, 2017 11.14 11.52 11.13 11.49 367,854 +0.46(+4.17%)
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.