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 29, 2023 11.53 11.53 11.35 11.43 41,462 -0.07(-0.65%)
Dec 28, 2023 11.29 11.50 11.29 11.50 61,855 +0.21(+1.86%)
Dec 27, 2023 11.29 11.61 11.25 11.29 164,548 -0.01(-0.09%)
Dec 26, 2023 11.16 11.34 11.16 11.30 147,771 +0.20(+1.80%)
Dec 22, 2023 11.08 11.16 11.07 11.10 278,452 +0.13(+1.19%)
Dec 21, 2023 11.13 11.13 10.97 10.97 543,568 +0.07(+0.64%)
Dec 20, 2023 11.14 11.17 10.90 10.90 92,701 -0.26(-2.33%)
Dec 19, 2023 11.12 11.22 11.12 11.16 111,713 +0.09(+0.79%)
Dec 18, 2023 11.02 11.09 10.92 11.07 167,304 +0.22(+2.05%)
Dec 15, 2023 10.78 11.00 10.76 10.85 91,000 +0.10(+0.93%)
Dec 14, 2023 10.79 11.03 10.75 10.75 114,503 +0.01(+0.09%)
Dec 13, 2023 10.33 10.74 10.17 10.74 134,671 +0.25(+2.38%)
Dec 12, 2023 11.19 11.19 10.49 10.49 122,626 -0.49(-4.46%)
Dec 11, 2023 10.93 11.04 10.90 10.98 109,572 +0.02(+0.18%)
Dec 08, 2023 10.96 11.08 10.93 10.96 81,091 -0.01(-0.09%)
Dec 07, 2023 10.85 10.97 10.82 10.97 57,737 +0.18(+1.63%)
Dec 06, 2023 10.93 10.93 10.77 10.79 32,490 -0.06(-0.52%)
Dec 05, 2023 10.91 11.03 10.85 10.85 35,508 +0.08(+0.74%)
Dec 04, 2023 11.08 11.11 10.77 10.77 60,992 -0.34(-3.06%)
Dec 01, 2023 10.93 11.11 10.88 11.11 229,503 +0.17(+1.60%)
Nov 30, 2023 10.51 11.00 10.51 10.94 320,493 +0.24(+2.20%)
Nov 29, 2023 10.63 10.80 10.63 10.70 143,415 +0.02(+0.19%)
Nov 28, 2023 10.60 10.79 10.60 10.68 152,531 +0.13(+1.23%)
Nov 27, 2023 10.55 10.55 10.36 10.55 121,788 +0.20(+1.93%)
Nov 24, 2023 10.17 10.49 10.17 10.35 36,438 -0.03(-0.29%)
Nov 22, 2023 10.50 10.50 10.34 10.38 69,578 -0.07(-0.67%)
Nov 21, 2023 10.36 10.45 10.30 10.45 182,924 +0.13(+1.26%)
Nov 20, 2023 10.20 10.35 10.20 10.32 85,232 +0.32(+3.20%)
Nov 17, 2023 10.37 10.37 10.00 10.00 903,100 -0.48(-4.58%)
Nov 16, 2023 10.28 10.50 10.24 10.48 134,464 +0.11(+1.06%)
Nov 15, 2023 10.33 10.44 10.13 10.37 25,256 +0.07(+0.68%)
Nov 14, 2023 10.30 10.35 10.20 10.30 102,700 -0.03(-0.29%)
Nov 13, 2023 10.07 10.33 10.05 10.33 97,824 +0.18(+1.77%)
Nov 10, 2023 10.09 10.20 10.09 10.15 64,393 +0.16(+1.60%)
Nov 09, 2023 10.17 10.22 9.940 9.990 116,247 -0.46(-4.40%)
Nov 08, 2023 10.41 10.50 10.40 10.45 78,361 +0.06(+0.58%)
Nov 07, 2023 10.45 10.46 10.27 10.39 126,459 +0.13(+1.27%)
Nov 06, 2023 10.32 10.36 10.18 10.26 143,391 +0.03(+0.29%)
Nov 03, 2023 10.05 10.28 9.970 10.23 144,922 +0.26(+2.61%)
Nov 02, 2023 9.900 10.20 9.820 9.970 103,438 +0.15(+1.53%)
Nov 01, 2023 9.634 9.820 9.580 9.820 18,557 +0.29(+3.04%)
Oct 31, 2023 9.490 9.660 9.490 9.530 93,956 -0.03(-0.26%)
Oct 30, 2023 9.810 10.00 9.480 9.555 103,668 -0.21(-2.10%)
Oct 27, 2023 10.03 10.05 9.670 9.760 113,432 -0.24(-2.40%)
Oct 26, 2023 9.750 10.03 9.750 10.00 175,757 +0.27(+2.77%)
Oct 25, 2023 9.840 9.840 9.710 9.730 217,600 -0.17(-1.72%)
Oct 24, 2023 9.770 9.915 9.700 9.900 90,437 +0.13(+1.33%)
Oct 23, 2023 9.700 9.900 9.660 9.770 144,432 +0.07(+0.72%)
Oct 20, 2023 9.840 9.860 9.700 9.700 103,966 -0.17(-1.72%)
Oct 19, 2023 9.730 9.930 9.690 9.870 183,251 +0.06(+0.61%)
Oct 18, 2023 9.710 9.880 9.640 9.810 944,059 +0.02(+0.20%)
Oct 17, 2023 9.750 9.970 9.710 9.790 159,948 -0.13(-1.31%)
Oct 16, 2023 9.680 9.920 9.680 9.920 245,683 +0.80(+8.77%)
Oct 13, 2023 9.630 9.705 9.120 9.120 94,102 -0.36(-3.80%)
Oct 12, 2023 9.640 9.700 9.350 9.480 59,031 -0.16(-1.66%)
Oct 11, 2023 9.600 9.690 9.550 9.640 52,975 +0.06(+0.63%)
Oct 10, 2023 9.500 9.615 9.460 9.580 131,591 +0.19(+2.02%)
Oct 09, 2023 9.353 9.440 9.280 9.390 91,134 -0.11(-1.16%)
Oct 06, 2023 9.090 9.500 9.020 9.500 119,331 +0.54(+6.03%)
Oct 05, 2023 9.180 9.200 8.960 8.960 67,902 -0.05(-0.55%)
Oct 04, 2023 9.010 9.130 8.880 9.010 57,197 +0.05(+0.56%)
Oct 03, 2023 9.160 9.191 8.940 8.960 247,966 -0.30(-3.24%)
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.