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 )

5.220 -0.030 (-0.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Aug 31, 2016 7.450 7.450 7.000 7.150 238,335 -0.13(-1.85%)
Aug 30, 2016 7.270 7.350 7.170 7.285 181,446 +0.00(+0.07%)
Aug 29, 2016 6.940 7.310 6.940 7.280 184,494 +0.31(+4.45%)
Aug 26, 2016 7.000 7.190 6.840 6.970 79,873 +0.10(+1.46%)
Aug 25, 2016 6.870 6.940 6.850 6.870 34,770 +0.02(+0.29%)
Aug 24, 2016 6.880 6.950 6.830 6.850 100,124 -0.10(-1.44%)
Aug 23, 2016 6.940 7.010 6.910 6.950 77,171 +0.01(+0.14%)
Aug 22, 2016 7.140 7.250 6.900 6.940 63,666 -0.22(-3.01%)
Aug 19, 2016 6.770 7.160 6.770 7.155 176,889 +0.18(+2.51%)
Aug 18, 2016 7.000 7.020 6.930 6.980 185,653 -0.03(-0.43%)
Aug 17, 2016 7.050 7.110 6.870 7.010 531,650 -0.24(-3.31%)
Aug 16, 2016 7.230 7.250 7.100 7.250 158,532 +0.00(+0.00%)
Aug 15, 2016 7.220 7.320 7.060 7.250 36,391 +0.14(+1.97%)
Aug 12, 2016 6.900 7.240 6.900 7.110 134,246 +0.08(+1.21%)
Aug 11, 2016 6.800 7.040 6.800 7.025 184,242 +0.35(+5.16%)
Aug 10, 2016 6.500 6.900 6.500 6.680 181,887 -0.13(-1.91%)
Aug 09, 2016 6.720 6.870 6.720 6.810 252,317 +0.10(+1.49%)
Aug 08, 2016 6.640 6.720 6.640 6.710 179,434 +0.00(+0.00%)
Aug 05, 2016 6.720 6.720 6.585 6.710 58,746 +0.11(+1.67%)
Aug 04, 2016 6.455 6.600 6.420 6.600 151,146 +0.28(+4.43%)
Aug 03, 2016 6.205 6.330 6.135 6.320 68,614 +0.14(+2.27%)
Aug 02, 2016 6.390 6.410 6.160 6.180 135,846 -0.17(-2.68%)
Aug 01, 2016 6.440 6.460 6.320 6.350 105,474 -0.13(-2.01%)
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%)
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.