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 )

5.250 -0.010 (-0.19%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 23, 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 28, 2021 6.360 6.390 6.330 6.350 332,382 +0.00(+0.00%)
May 27, 2021 6.200 6.370 6.160 6.350 328,502 +0.18(+2.92%)
May 26, 2021 6.050 6.220 6.000 6.170 380,358 +0.11(+1.82%)
May 25, 2021 6.130 6.180 6.030 6.059 77,507 -0.12(-1.95%)
May 24, 2021 6.135 6.200 6.130 6.180 170,470 +0.03(+0.49%)
May 21, 2021 6.180 6.200 6.110 6.150 131,863 -0.04(-0.65%)
May 20, 2021 6.110 6.190 6.110 6.190 150,444 +0.10(+1.64%)
May 19, 2021 6.020 6.150 6.010 6.090 366,068 +0.09(+1.50%)
May 18, 2021 6.050 6.100 6.000 6.000 137,789 +0.03(+0.51%)
May 17, 2021 5.860 6.000 5.851 5.970 163,933 +0.04(+0.75%)
May 14, 2021 5.930 5.990 5.830 5.925 449,615 +0.04(+0.59%)
May 13, 2021 5.750 5.890 5.720 5.890 426,157 +0.28(+4.99%)
May 12, 2021 5.730 5.850 5.610 5.610 472,079 -0.14(-2.44%)
May 11, 2021 5.700 5.780 5.670 5.750 3,268,295 +0.02(+0.36%)
May 10, 2021 5.710 5.790 5.690 5.730 469,950 +0.06(+1.06%)
May 07, 2021 5.730 5.780 5.660 5.670 392,429 +0.07(+1.25%)
May 06, 2021 5.480 5.600 5.430 5.600 315,867 +0.21(+3.99%)
May 05, 2021 5.350 5.400 5.300 5.385 155,888 +0.04(+0.65%)
May 04, 2021 5.380 5.410 5.320 5.350 175,846 -0.09(-1.65%)
May 03, 2021 5.420 5.520 5.390 5.440 383,959 +0.05(+0.93%)
Apr 30, 2021 5.500 5.500 5.390 5.390 315,900 -0.13(-2.35%)
Apr 29, 2021 5.600 5.600 5.470 5.520 201,164 -0.05(-0.90%)
Apr 28, 2021 5.510 5.600 5.500 5.570 213,111 +0.14(+2.58%)
Apr 27, 2021 5.445 5.500 5.400 5.430 168,304 -0.03(-0.55%)
Apr 26, 2021 5.550 5.550 5.460 5.460 373,726 -0.02(-0.36%)
Apr 23, 2021 5.480 5.540 5.420 5.480 318,000 +0.05(+0.92%)
Apr 22, 2021 5.450 5.470 5.380 5.430 346,589 -0.06(-1.09%)
Apr 21, 2021 5.390 5.500 5.350 5.490 84,508 +0.10(+1.86%)
Apr 20, 2021 5.360 5.475 5.350 5.390 177,941 +0.07(+1.32%)
Apr 19, 2021 5.300 5.350 5.260 5.320 167,949 +0.04(+0.76%)
Apr 16, 2021 5.220 5.290 5.190 5.280 853,800 +0.08(+1.64%)
Apr 15, 2021 5.230 5.290 5.170 5.195 659,658 +0.04(+0.68%)
Apr 14, 2021 5.077 5.220 5.076 5.160 248,670 +0.09(+1.88%)
Apr 13, 2021 5.070 5.190 5.050 5.065 230,524 -0.01(-0.30%)
Apr 12, 2021 5.180 5.190 5.050 5.080 118,709 -0.05(-0.97%)
Apr 09, 2021 5.160 5.210 5.100 5.130 147,800 -0.03(-0.58%)
Apr 08, 2021 5.220 5.240 5.150 5.160 343,153 +0.02(+0.39%)
Apr 07, 2021 5.310 5.320 5.130 5.140 272,268 -0.18(-3.38%)
Apr 06, 2021 5.220 5.320 5.200 5.320 289,201 +0.11(+2.11%)
Apr 05, 2021 5.290 5.330 5.170 5.210 125,107 +0.01(+0.19%)
Apr 01, 2021 5.300 5.305 5.170 5.200 405,600 -0.21(-3.88%)
Mar 31, 2021 5.290 5.430 5.240 5.410 326,900 +0.14(+2.66%)
Mar 30, 2021 5.140 5.300 5.110 5.270 515,954 +0.18(+3.54%)
Mar 29, 2021 5.100 5.160 4.990 5.090 1,351,921 -0.06(-1.17%)
Mar 26, 2021 5.180 5.210 5.030 5.150 3,157,400 -0.01(-0.19%)
Mar 25, 2021 5.150 5.250 5.110 5.160 3,019,886 +0.04(+0.78%)
Mar 24, 2021 5.390 5.450 5.110 5.120 3,273,182 -0.16(-3.03%)
Mar 23, 2021 5.600 5.660 5.260 5.280 1,392,685 -0.37(-6.55%)
Mar 22, 2021 5.570 5.680 5.510 5.650 205,989 +0.03(+0.46%)
Mar 19, 2021 5.600 5.660 5.470 5.624 184,200 +0.11(+2.07%)
Mar 18, 2021 5.590 5.680 5.510 5.510 287,591 -0.06(-1.08%)
Mar 17, 2021 5.350 5.600 5.337 5.570 227,903 +0.22(+4.11%)
Mar 16, 2021 5.540 5.540 5.310 5.350 1,402,954 -0.01(-0.19%)
Mar 15, 2021 5.420 5.430 5.340 5.360 519,916 -0.04(-0.74%)
Mar 12, 2021 5.900 5.900 5.400 5.400 166,800 -0.04(-0.74%)
Mar 11, 2021 5.495 5.550 5.350 5.440 283,257 +0.20(+3.84%)
Mar 10, 2021 5.120 5.370 5.070 5.239 303,934 +0.21(+4.16%)
Mar 09, 2021 5.100 5.210 5.030 5.030 310,520 -0.06(-1.18%)
Mar 08, 2021 5.400 5.430 5.060 5.090 122,249 -0.35(-6.43%)
Mar 05, 2021 5.460 5.500 5.330 5.440 323,700 +0.10(+1.87%)
Mar 04, 2021 5.440 5.530 5.300 5.340 134,911 +0.10(+1.91%)
Mar 03, 2021 5.210 5.340 4.930 5.240 669,097 +0.01(+0.19%)
Mar 02, 2021 5.090 5.270 4.950 5.230 585,794 +0.17(+3.27%)
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.