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 )

5.230 -0.030 (-0.57%)
Streaming Delayed Price Updated: 11:55 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 31, 2018 8.090 8.270 8.090 8.214 71,353 +0.19(+2.42%)
May 30, 2018 7.920 8.080 7.750 8.020 493,277 +0.47(+6.23%)
May 29, 2018 7.650 7.760 7.480 7.550 367,850 -0.65(-7.93%)
May 25, 2018 8.200 8.200 8.200 0 -0.25(-2.96%)
May 24, 2018 8.370 8.550 8.370 8.450 103,771 -0.30(-3.43%)
May 23, 2018 8.795 8.810 8.650 8.750 106,272 -0.16(-1.85%)
May 22, 2018 8.850 8.980 8.700 8.915 413,945 +0.26(+3.06%)
May 21, 2018 8.940 8.940 8.595 8.650 79,627 -0.09(-1.03%)
May 18, 2018 8.610 8.800 8.440 8.740 196,761 -0.18(-2.02%)
May 17, 2018 9.250 9.250 8.860 8.920 189,505 -0.45(-4.80%)
May 16, 2018 9.356 9.470 9.320 9.370 45,767 +0.09(+0.97%)
May 15, 2018 9.240 9.320 9.150 9.280 327,790 -0.40(-4.17%)
May 14, 2018 10.05 10.09 9.550 9.684 70,877 -0.29(-2.87%)
May 11, 2018 10.27 10.30 9.904 9.970 268,125 -0.25(-2.45%)
May 10, 2018 10.16 10.24 10.09 10.22 174,264 +0.06(+0.59%)
May 09, 2018 10.05 10.33 10.05 10.16 37,475 +0.09(+0.89%)
May 08, 2018 10.01 10.15 9.810 10.07 113,251 +0.18(+1.77%)
May 07, 2018 9.990 10.08 9.890 9.895 53,222 -0.11(-1.11%)
May 04, 2018 9.860 10.06 9.860 10.01 73,679 +0.04(+0.36%)
May 03, 2018 10.11 10.22 9.920 9.970 114,461 -0.19(-1.92%)
May 02, 2018 10.31 10.31 10.13 10.16 77,277 -0.22(-2.07%)
May 01, 2018 10.54 10.54 10.21 10.38 32,035 -0.18(-1.70%)
Apr 30, 2018 10.73 10.73 10.46 10.56 59,469 -0.31(-2.85%)
Apr 27, 2018 10.90 10.94 10.76 10.87 75,365 +0.07(+0.65%)
Apr 26, 2018 10.63 10.80 10.59 10.80 59,790 +0.20(+1.89%)
Apr 25, 2018 10.50 10.70 10.28 10.60 107,434 +0.04(+0.38%)
Apr 24, 2018 10.72 10.84 10.51 10.56 59,180 -0.15(-1.40%)
Apr 23, 2018 10.70 10.80 10.62 10.71 44,422 -0.32(-2.90%)
Apr 20, 2018 11.11 11.11 11.00 11.03 36,381 -0.18(-1.61%)
Apr 19, 2018 11.16 11.29 11.09 11.21 99,571 -0.12(-1.06%)
Apr 18, 2018 11.20 11.41 11.14 11.33 147,397 +0.38(+3.47%)
Apr 17, 2018 10.82 10.96 10.77 10.95 97,663 +0.22(+2.05%)
Apr 16, 2018 11.14 11.15 10.65 10.73 209,915 -0.30(-2.72%)
Apr 13, 2018 11.38 11.38 11.03 11.03 43,916 -0.50(-4.34%)
Apr 12, 2018 11.61 11.67 11.49 11.53 87,202 +0.01(+0.13%)
Apr 11, 2018 11.41 11.68 11.41 11.52 91,184 +0.13(+1.19%)
Apr 10, 2018 11.42 11.42 11.20 11.38 236,857 -0.04(-0.35%)
Apr 09, 2018 11.92 11.92 11.35 11.42 179,405 -0.56(-4.71%)
Apr 06, 2018 12.15 12.15 11.82 11.98 98,531 -0.21(-1.68%)
Apr 05, 2018 12.49 12.49 12.14 12.19 290,037 +0.36(+3.04%)
Apr 04, 2018 11.67 11.83 11.51 11.83 418,228 -0.03(-0.21%)
Apr 03, 2018 12.21 12.30 11.82 11.86 60,720 -0.22(-1.80%)
Apr 02, 2018 12.43 12.45 12.07 12.07 147,021 -0.40(-3.19%)
Mar 29, 2018 12.47 12.47 12.47 0 +0.34(+2.80%)
Mar 28, 2018 12.07 12.13 11.89 12.13 96,651 -0.01(-0.08%)
Mar 27, 2018 12.42 12.42 12.00 12.14 69,802 -0.40(-3.19%)
Mar 26, 2018 12.61 12.61 12.43 12.54 185,103 +0.14(+1.13%)
Mar 23, 2018 12.56 12.61 12.28 12.40 37,774 -0.04(-0.32%)
Mar 22, 2018 12.71 12.85 12.44 12.44 68,425 -0.46(-3.57%)
Mar 21, 2018 12.50 12.90 12.50 12.90 93,962 +0.45(+3.60%)
Mar 20, 2018 12.70 12.70 12.38 12.45 123,997 -0.14(-1.10%)
Mar 19, 2018 12.69 12.79 12.50 12.59 55,314 -0.27(-2.10%)
Mar 16, 2018 12.93 12.94 12.80 12.86 29,443 +0.05(+0.42%)
Mar 15, 2018 12.77 12.86 12.63 12.81 27,498 -0.13(-1.04%)
Mar 14, 2018 13.32 13.32 12.83 12.94 140,771 -0.15(-1.15%)
Mar 13, 2018 13.22 13.36 13.03 13.09 39,453 -0.11(-0.83%)
Mar 12, 2018 13.25 13.36 13.18 13.20 210,173 -0.18(-1.35%)
Mar 09, 2018 13.35 13.51 13.31 13.38 183,645 +0.10(+0.75%)
Mar 08, 2018 13.40 13.45 13.13 13.28 164,748 +0.03(+0.23%)
Mar 07, 2018 13.47 13.47 13.09 13.25 366,906 -0.22(-1.63%)
Mar 06, 2018 13.14 13.63 13.14 13.47 102,631 +0.38(+2.90%)
Mar 05, 2018 12.89 13.15 12.79 13.09 65,175 +0.12(+0.93%)
Mar 02, 2018 12.78 12.99 12.65 12.97 167,615 +0.01(+0.08%)
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.