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 )

5.420 +0.030 (+0.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
May 02, 2016 6.320 6.320 6.090 6.210 204,377 -0.05(-0.80%)
Apr 29, 2016 6.400 6.400 6.220 6.260 429,979 +0.10(+1.62%)
Apr 28, 2016 6.250 6.340 6.160 6.160 457,177 -0.14(-2.22%)
Apr 27, 2016 6.375 6.440 6.250 6.300 135,191 +0.12(+1.94%)
Apr 26, 2016 5.940 6.220 5.900 6.180 27,700 +0.27(+4.57%)
Apr 25, 2016 5.910 5.930 5.850 5.910 20,146 -0.07(-1.17%)
Apr 22, 2016 5.890 6.020 5.890 5.980 51,369 -0.12(-1.97%)
Apr 21, 2016 6.250 6.250 6.020 6.100 51,138 -0.08(-1.29%)
Apr 20, 2016 6.140 6.230 6.070 6.180 19,214 -0.07(-1.12%)
Apr 19, 2016 6.150 6.350 6.150 6.250 83,949 +0.07(+1.13%)
Apr 18, 2016 6.360 6.410 6.140 6.180 276,601 -0.25(-3.89%)
Apr 15, 2016 6.306 6.430 6.250 6.430 143,242 +0.17(+2.72%)
Apr 14, 2016 6.440 6.440 6.130 6.260 94,899 -0.17(-2.64%)
Apr 13, 2016 6.420 6.490 6.350 6.429 441,338 +0.16(+2.49%)
Apr 12, 2016 6.180 6.290 6.010 6.273 267,085 +0.15(+2.50%)
Apr 11, 2016 6.060 6.150 5.850 6.120 139,796 +0.32(+5.52%)
Apr 08, 2016 5.130 5.800 5.130 5.800 172,083 +0.71(+13.95%)
Apr 07, 2016 5.060 5.100 4.990 5.090 39,132 +0.08(+1.60%)
Apr 06, 2016 4.960 5.030 4.850 5.010 229,234 -0.02(-0.40%)
Apr 05, 2016 5.000 5.250 4.960 5.030 85,057 -0.13(-2.52%)
Apr 04, 2016 5.566 5.566 5.130 5.160 153,628 -0.36(-6.52%)
Apr 01, 2016 5.320 5.560 5.290 5.520 25,164 +0.12(+2.22%)
Mar 31, 2016 5.600 5.620 5.310 5.400 840,898 -0.21(-3.74%)
Mar 30, 2016 5.655 5.850 5.610 5.610 223,880 -0.03(-0.53%)
Mar 29, 2016 5.490 5.680 5.340 5.640 234,916 +0.12(+2.17%)
Mar 28, 2016 5.500 5.560 5.400 5.520 99,841 +0.38(+7.39%)
Mar 24, 2016 5.140 5.140 5.140 0 -0.19(-3.56%)
Mar 23, 2016 5.390 5.400 5.290 5.330 51,504 -0.30(-5.33%)
Mar 22, 2016 5.620 5.740 5.600 5.630 267,305 -0.04(-0.71%)
Mar 21, 2016 5.580 5.700 5.560 5.670 65,034 +0.07(+1.25%)
Mar 18, 2016 5.570 5.660 5.490 5.600 122,856 -0.07(-1.23%)
Mar 17, 2016 5.675 5.950 5.300 5.670 626,512 +0.81(+16.67%)
Mar 16, 2016 4.530 4.860 4.370 4.860 199,279 +0.16(+3.40%)
Mar 15, 2016 5.220 5.390 4.670 4.700 330,668 -1.39(-22.82%)
Mar 14, 2016 6.260 6.370 5.860 6.090 566,564 -0.15(-2.40%)
Mar 11, 2016 6.135 6.330 6.100 6.240 315,034 +0.29(+4.87%)
Mar 10, 2016 5.494 6.010 5.400 5.950 387,414 +0.51(+9.34%)
Mar 09, 2016 5.790 5.790 5.360 5.442 226,933 +0.13(+2.39%)
Mar 08, 2016 5.000 5.315 4.960 5.315 721,499 +0.57(+12.11%)
Mar 07, 2016 4.810 4.840 4.690 4.741 128,366 -0.09(-1.85%)
Mar 04, 2016 4.960 5.160 4.740 4.830 604,431 +0.45(+10.27%)
Mar 03, 2016 3.970 4.440 3.970 4.380 223,618 +0.65(+17.43%)
Mar 02, 2016 3.635 3.813 3.635 3.730 579,592 +0.06(+1.63%)
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.