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 (%)
Jul 29, 2016 6.370 6.530 6.340 6.480 84,521 +0.21(+3.35%)
Jul 28, 2016 6.300 6.360 6.250 6.270 381,899 -0.30(-4.57%)
Jul 27, 2016 6.570 6.630 6.470 6.570 196,178 +0.03(+0.46%)
Jul 26, 2016 6.455 6.560 6.410 6.540 181,145 +0.16(+2.51%)
Jul 25, 2016 6.450 6.450 6.300 6.380 149,521 +0.08(+1.35%)
Jul 22, 2016 6.250 6.350 6.240 6.295 103,710 -0.02(-0.27%)
Jul 21, 2016 6.455 6.500 6.170 6.312 201,464 -0.26(-3.93%)
Jul 20, 2016 6.420 6.570 6.340 6.570 275,068 +0.40(+6.48%)
Jul 19, 2016 5.930 6.340 5.930 6.170 249,800 +0.06(+0.98%)
Jul 18, 2016 5.900 6.110 5.900 6.110 74,218 +0.25(+4.27%)
Jul 15, 2016 5.850 5.920 5.800 5.860 203,054 +0.06(+1.03%)
Jul 14, 2016 5.710 5.840 5.610 5.800 110,608 +0.29(+5.17%)
Jul 13, 2016 5.380 5.536 5.320 5.515 84,188 +0.14(+2.70%)
Jul 12, 2016 5.600 5.600 5.370 5.370 133,365 +0.00(+0.00%)
Jul 11, 2016 5.325 5.410 5.290 5.370 46,286 +0.19(+3.67%)
Jul 08, 2016 5.210 4.950 5.180 7,466 +0.23(+4.65%)
Jul 07, 2016 5.080 5.080 4.950 4.950 47,229 -0.18(-3.51%)
Jul 05, 2016 5.190 5.190 5.070 5.130 162,613 -0.11(-2.10%)
Jul 01, 2016 5.240 5.240 5.240 0 -0.05(-0.95%)
Jun 30, 2016 5.077 5.360 5.046 5.290 132,002 +0.21(+4.13%)
Jun 29, 2016 4.850 5.110 4.850 5.080 95,222 +0.25(+5.18%)
Jun 28, 2016 4.850 4.850 4.740 4.830 254,126 +0.25(+5.46%)
Jun 27, 2016 4.710 4.710 4.550 4.580 37,898 -0.10(-2.14%)
Jun 24, 2016 4.530 4.700 4.530 4.680 71,662 -0.17(-3.51%)
Jun 23, 2016 4.810 4.855 4.760 4.850 1,791,861 +0.15(+3.19%)
Jun 22, 2016 4.690 4.805 4.690 4.700 53,672 -0.01(-0.21%)
Jun 21, 2016 4.840 4.840 4.650 4.710 67,029 -0.20(-4.07%)
Jun 20, 2016 4.900 4.960 4.860 4.910 74,873 +0.20(+4.25%)
Jun 17, 2016 4.820 4.834 4.710 4.710 71,431 +0.03(+0.64%)
Jun 16, 2016 4.500 4.700 4.470 4.680 86,909 +0.04(+0.86%)
Jun 15, 2016 4.680 4.720 4.550 4.640 67,424 -0.00(-0.10%)
Jun 14, 2016 4.790 4.790 4.574 4.644 51,905 -0.18(-3.64%)
Jun 13, 2016 4.780 4.890 4.770 4.820 40,832 -0.04(-0.82%)
Jun 10, 2016 4.980 5.020 4.850 4.860 99,041 -0.32(-6.18%)
Jun 09, 2016 5.190 5.210 5.110 5.180 80,079 -0.06(-1.15%)
Jun 08, 2016 5.050 5.240 5.050 5.240 230,843 +0.30(+6.07%)
Jun 07, 2016 4.850 5.040 4.850 4.940 52,300 +0.01(+0.20%)
Jun 06, 2016 4.860 5.000 4.850 4.930 23,502 +0.01(+0.20%)
Jun 03, 2016 4.840 4.960 4.820 4.920 273,403 +0.22(+4.68%)
Jun 02, 2016 4.545 4.700 4.510 4.700 206,541 +0.06(+1.29%)
Jun 01, 2016 4.480 4.650 4.480 4.640 47,800 +0.12(+2.65%)
May 31, 2016 4.500 4.740 4.440 4.520 222,195 +0.03(+0.67%)
May 27, 2016 4.490 4.490 4.490 0 -0.18(-3.85%)
May 26, 2016 4.575 4.750 4.575 4.670 174,530 +0.07(+1.52%)
May 25, 2016 4.590 4.680 4.540 4.600 133,808 +0.12(+2.68%)
May 24, 2016 4.911 4.920 4.440 4.480 86,992 -0.21(-4.48%)
May 23, 2016 4.750 4.790 4.690 4.690 183,138 -0.23(-4.67%)
May 20, 2016 5.080 5.080 4.900 4.920 116,621 -0.03(-0.61%)
May 19, 2016 5.020 5.050 4.920 4.950 1,031,724 -0.19(-3.70%)
May 18, 2016 5.260 5.310 5.100 5.140 128,899 -0.07(-1.34%)
May 17, 2016 5.300 5.330 5.190 5.210 122,568 -0.26(-4.75%)
May 16, 2016 5.520 5.570 5.456 5.470 125,983 -0.01(-0.18%)
May 13, 2016 5.600 5.680 5.420 5.480 110,666 -0.28(-4.86%)
May 12, 2016 5.960 5.960 5.590 5.760 197,201 -0.23(-3.84%)
May 11, 2016 6.300 6.300 5.940 5.990 242,918 -0.14(-2.28%)
May 10, 2016 5.930 6.130 5.920 6.130 122,399 +0.41(+7.17%)
May 09, 2016 5.808 5.810 5.310 5.720 387,540 -0.17(-2.87%)
May 06, 2016 5.770 5.950 5.740 5.889 142,157 +0.10(+1.71%)
May 05, 2016 6.040 6.040 5.720 5.790 69,106 -0.11(-1.86%)
May 04, 2016 5.785 5.920 5.740 5.900 176,138 +0.15(+2.61%)
May 03, 2016 5.930 5.930 5.740 5.750 122,336 -0.46(-7.41%)
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.