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 )

5.247 -0.013 (-0.25%)
Streaming Delayed Price Updated: 10:27 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, 2022 7.770 7.810 7.580 7.600 668,552 -0.20(-2.56%)
May 27, 2022 7.710 7.820 7.680 7.800 290,905 -0.05(-0.64%)
May 26, 2022 7.720 7.910 7.720 7.850 234,267 +0.10(+1.36%)
May 25, 2022 7.700 7.780 7.520 7.745 350,521 -0.08(-1.09%)
May 24, 2022 7.880 7.880 7.680 7.830 268,178 -0.05(-0.63%)
May 23, 2022 7.810 7.970 7.800 7.880 485,961 +0.38(+5.14%)
May 20, 2022 7.430 7.570 7.410 7.495 386,758 +0.30(+4.24%)
May 19, 2022 7.230 7.270 7.175 7.190 77,405 +0.03(+0.42%)
May 18, 2022 7.314 7.370 7.150 7.160 256,744 -0.16(-2.19%)
May 17, 2022 7.235 7.340 7.200 7.320 101,939 +0.34(+4.87%)
May 16, 2022 6.900 7.040 6.900 6.980 227,336 +0.06(+0.87%)
May 13, 2022 6.820 6.945 6.780 6.920 221,106 +0.11(+1.62%)
May 12, 2022 6.700 6.820 6.632 6.810 262,440 +0.23(+3.46%)
May 11, 2022 6.510 6.700 6.510 6.582 133,813 +0.17(+2.69%)
May 10, 2022 6.530 6.540 6.410 6.410 506,199 -0.13(-1.99%)
May 09, 2022 6.480 6.638 6.430 6.540 265,481 -0.13(-1.95%)
May 06, 2022 6.525 6.800 6.492 6.670 229,695 +0.01(+0.12%)
May 05, 2022 6.810 6.810 6.508 6.662 204,404 -0.39(-5.50%)
May 04, 2022 6.650 7.050 6.580 7.050 86,929 +0.32(+4.75%)
May 03, 2022 6.630 6.775 6.580 6.730 198,169 +0.39(+6.15%)
May 02, 2022 6.540 6.570 6.340 6.340 157,685 -0.38(-5.65%)
Apr 29, 2022 6.970 7.027 6.640 6.720 185,613 -0.13(-1.90%)
Apr 28, 2022 6.740 6.900 6.632 6.850 431,253 +0.03(+0.44%)
Apr 27, 2022 6.770 6.890 6.720 6.820 114,348 +0.04(+0.59%)
Apr 26, 2022 6.830 6.885 6.670 6.780 331,530 -0.30(-4.21%)
Apr 25, 2022 7.053 7.140 6.837 7.078 483,792 -0.02(-0.31%)
Apr 22, 2022 7.300 7.300 7.065 7.100 399,686 -0.32(-4.25%)
Apr 21, 2022 7.550 7.620 7.340 7.415 70,202 -0.13(-1.79%)
Apr 20, 2022 7.515 7.550 7.478 7.550 72,690 +0.05(+0.67%)
Apr 19, 2022 7.670 7.750 7.465 7.500 496,486 -0.27(-3.47%)
Apr 18, 2022 7.570 7.770 7.570 7.770 323,570 +0.32(+4.30%)
Apr 14, 2022 7.480 7.480 7.390 7.450 155,874 -0.03(-0.40%)
Apr 13, 2022 7.490 7.520 7.395 7.480 73,016 +0.01(+0.13%)
Apr 12, 2022 7.540 7.565 7.420 7.470 365,857 +0.02(+0.34%)
Apr 11, 2022 7.345 7.460 7.330 7.445 253,496 +0.08(+1.02%)
Apr 08, 2022 7.175 7.380 7.085 7.370 90,629 +0.20(+2.79%)
Apr 07, 2022 7.070 7.250 7.020 7.170 64,166 +0.12(+1.70%)
Apr 06, 2022 7.080 7.130 7.000 7.050 397,073 -0.06(-0.84%)
Apr 05, 2022 7.250 7.300 7.110 7.110 206,183 -0.28(-3.85%)
Apr 04, 2022 7.410 7.425 7.320 7.395 115,018 -0.02(-0.20%)
Apr 01, 2022 7.490 7.490 7.320 7.410 4,144,162 +0.13(+1.79%)
Mar 31, 2022 7.340 7.560 7.280 7.280 1,494,465 -0.09(-1.22%)
Mar 30, 2022 7.301 7.380 7.280 7.370 1,268,468 +0.04(+0.55%)
Mar 29, 2022 7.440 7.460 7.320 7.330 1,426,962 -0.03(-0.41%)
Mar 28, 2022 7.340 7.360 7.210 7.360 1,359,889 -0.12(-1.60%)
Mar 25, 2022 7.330 7.528 7.325 7.480 1,874,448 +0.21(+2.89%)
Mar 24, 2022 7.190 7.380 7.170 7.270 305,742 +0.10(+1.36%)
Mar 23, 2022 7.060 7.200 7.040 7.173 204,244 +0.19(+2.76%)
Mar 22, 2022 7.050 7.130 6.980 6.980 143,258 +0.07(+0.94%)
Mar 21, 2022 6.760 6.930 6.760 6.915 236,815 +0.28(+4.14%)
Mar 18, 2022 6.710 6.720 6.610 6.640 162,621 -0.02(-0.30%)
Mar 17, 2022 6.583 6.705 6.540 6.660 391,971 +0.06(+0.91%)
Mar 16, 2022 6.445 6.600 6.390 6.600 160,975 +0.18(+2.80%)
Mar 15, 2022 6.400 6.560 6.400 6.420 305,091 -0.20(-3.02%)
Mar 14, 2022 6.730 6.740 6.588 6.620 275,229 +0.08(+1.30%)
Mar 11, 2022 6.795 6.795 6.510 6.535 54,853 -0.17(-2.54%)
Mar 10, 2022 6.580 6.750 6.570 6.705 114,539 -0.14(-2.12%)
Mar 09, 2022 6.820 6.870 6.780 6.850 89,509 +0.41(+6.37%)
Mar 08, 2022 6.390 6.480 6.326 6.440 95,102 +0.14(+2.22%)
Mar 07, 2022 6.580 6.580 6.300 6.300 270,429 -0.31(-4.69%)
Mar 04, 2022 6.740 6.740 6.580 6.610 118,459 -0.31(-4.48%)
Mar 03, 2022 6.980 7.000 6.850 6.920 196,970 -0.07(-1.00%)
Mar 02, 2022 6.660 6.990 6.620 6.990 330,746 +0.33(+4.95%)
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.