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 UNCHANGED
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 30, 2022 6.730 6.750 6.510 6.580 302,060 -0.16(-2.37%)
Dec 29, 2022 6.730 6.760 6.600 6.740 217,654 +0.04(+0.60%)
Dec 28, 2022 6.518 6.730 6.480 6.700 68,649 +0.19(+2.92%)
Dec 27, 2022 6.590 6.650 6.500 6.510 106,140 -0.26(-3.84%)
Dec 23, 2022 6.750 7.000 6.750 6.770 157,565 +0.02(+0.30%)
Dec 22, 2022 6.600 6.750 6.600 6.750 173,228 +0.16(+2.43%)
Dec 21, 2022 6.600 6.690 6.550 6.590 241,610 +0.02(+0.30%)
Dec 20, 2022 6.580 6.620 6.440 6.570 461,596 +0.30(+4.78%)
Dec 19, 2022 6.200 6.370 6.190 6.270 473,177 +0.01(+0.16%)
Dec 16, 2022 6.070 6.280 6.070 6.260 237,067 +0.20(+3.30%)
Dec 15, 2022 5.970 6.170 5.970 6.060 572,218 +0.13(+2.19%)
Dec 14, 2022 5.960 5.980 5.730 5.930 1,286,210 -0.14(-2.23%)
Dec 13, 2022 6.330 6.380 6.050 6.065 524,632 -0.28(-4.49%)
Dec 12, 2022 6.440 6.440 6.180 6.350 215,275 -0.27(-4.08%)
Dec 09, 2022 6.650 6.690 6.610 6.620 96,213 -0.09(-1.34%)
Dec 08, 2022 6.810 6.850 6.650 6.710 102,991 -0.07(-1.03%)
Dec 07, 2022 6.780 6.850 6.750 6.780 287,819 +0.08(+1.19%)
Dec 06, 2022 6.740 6.770 6.650 6.700 76,888 +0.06(+0.87%)
Dec 05, 2022 6.670 6.760 6.610 6.643 155,036 -0.26(-3.73%)
Dec 02, 2022 6.910 7.050 6.820 6.900 217,235 +0.14(+2.07%)
Dec 01, 2022 6.750 6.840 6.650 6.760 115,632 +0.00(+0.07%)
Nov 30, 2022 6.660 6.830 6.595 6.755 120,924 +0.08(+1.27%)
Nov 29, 2022 6.550 6.760 6.550 6.670 165,752 +0.18(+2.77%)
Nov 28, 2022 6.420 6.490 6.330 6.490 364,964 +0.15(+2.37%)
Nov 25, 2022 6.430 6.510 6.280 6.340 157,672 -0.14(-2.16%)
Nov 23, 2022 6.330 6.480 6.280 6.480 453,483 +0.03(+0.47%)
Nov 22, 2022 6.460 6.590 6.380 6.450 983,770 -0.14(-2.12%)
Nov 21, 2022 6.460 6.590 6.310 6.590 459,375 +0.32(+5.10%)
Nov 18, 2022 6.500 6.550 6.260 6.270 904,856 -0.22(-3.39%)
Nov 17, 2022 6.400 6.500 6.170 6.490 259,434 -0.05(-0.76%)
Nov 16, 2022 6.720 6.820 6.540 6.540 238,357 -0.34(-4.94%)
Nov 15, 2022 7.140 7.140 6.830 6.880 117,961 +0.05(+0.73%)
Nov 14, 2022 6.740 6.945 6.710 6.830 171,737 +0.13(+1.94%)
Nov 11, 2022 6.740 6.880 6.617 6.700 333,875 -0.05(-0.74%)
Nov 10, 2022 6.825 6.920 6.620 6.750 885,153 -0.43(-5.99%)
Nov 09, 2022 7.360 7.460 7.090 7.180 2,328,047 -0.19(-2.51%)
Nov 08, 2022 7.300 7.420 7.250 7.365 127,302 +0.08(+1.17%)
Nov 07, 2022 7.650 7.700 7.280 7.280 164,183 -0.51(-6.55%)
Nov 04, 2022 7.720 7.880 7.640 7.790 469,279 +0.28(+3.73%)
Nov 03, 2022 7.300 7.550 7.240 7.510 249,225 +0.31(+4.31%)
Nov 02, 2022 7.390 7.390 7.080 7.200 221,736 -0.20(-2.70%)
Nov 01, 2022 7.120 7.555 7.080 7.400 254,191 +0.26(+3.64%)
Oct 31, 2022 7.180 7.368 6.860 7.140 527,676 -0.21(-2.86%)
Oct 28, 2022 7.280 7.400 7.160 7.350 246,155 -0.06(-0.81%)
Oct 27, 2022 7.220 7.500 7.210 7.410 155,238 +0.21(+2.92%)
Oct 26, 2022 7.210 7.320 7.100 7.200 757,418 -0.29(-3.81%)
Oct 25, 2022 7.420 7.630 7.360 7.485 300,815 -0.31(-4.04%)
Oct 24, 2022 8.100 8.150 7.600 7.800 470,968 -0.97(-11.06%)
Oct 21, 2022 8.290 8.770 8.241 8.770 403,885 +0.44(+5.28%)
Oct 20, 2022 8.120 8.330 8.090 8.330 262,456 +0.45(+5.71%)
Oct 19, 2022 7.795 7.890 7.720 7.880 260,864 +0.06(+0.77%)
Oct 18, 2022 7.562 7.840 7.510 7.820 119,906 +0.40(+5.39%)
Oct 17, 2022 7.380 7.540 7.310 7.420 393,339 +0.08(+1.09%)
Oct 14, 2022 7.490 7.560 7.250 7.340 66,690 -0.16(-2.13%)
Oct 13, 2022 7.260 7.600 7.250 7.500 224,134 +0.11(+1.49%)
Oct 12, 2022 7.320 7.390 7.315 7.390 52,115 +0.01(+0.14%)
Oct 11, 2022 7.641 7.700 7.380 7.380 878,917 -0.38(-4.90%)
Oct 10, 2022 7.875 7.980 7.670 7.760 122,228 -0.08(-1.02%)
Oct 07, 2022 7.710 7.848 7.690 7.840 129,818 +0.05(+0.64%)
Oct 06, 2022 7.910 7.910 7.630 7.790 292,711 -0.10(-1.27%)
Oct 05, 2022 7.470 7.890 7.440 7.890 152,121 +0.33(+4.37%)
Oct 04, 2022 8.070 8.110 7.480 7.560 276,967 -0.40(-5.03%)
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.