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 )

5.260 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 08, 2023 8.750 8.830 8.620 8.670 178,040 -0.15(-1.76%)
May 05, 2023 8.610 8.830 8.550 8.825 431,350 +0.32(+3.82%)
May 04, 2023 8.500 8.548 8.330 8.500 1,486,799 +0.08(+0.95%)
May 03, 2023 8.440 8.440 8.270 8.420 42,139 +0.06(+0.72%)
May 02, 2023 8.490 8.525 8.320 8.360 234,321 -0.16(-1.88%)
May 01, 2023 8.770 8.790 8.370 8.520 147,917 -0.19(-2.18%)
Apr 28, 2023 8.590 8.710 8.520 8.710 136,433 +0.12(+1.40%)
Apr 27, 2023 8.540 8.640 8.540 8.590 136,445 +0.01(+0.12%)
Apr 26, 2023 8.500 8.580 8.420 8.580 195,554 +0.07(+0.85%)
Apr 25, 2023 8.609 8.610 8.460 8.508 94,171 -0.15(-1.76%)
Apr 24, 2023 8.630 8.740 8.540 8.660 101,768 +0.06(+0.70%)
Apr 21, 2023 8.900 8.900 8.490 8.600 33,176 +0.11(+1.30%)
Apr 20, 2023 8.579 8.670 8.460 8.490 77,524 +0.03(+0.35%)
Apr 19, 2023 8.820 8.820 8.460 8.460 154,498 -0.35(-3.97%)
Apr 18, 2023 8.720 8.840 8.630 8.810 93,535 -0.04(-0.45%)
Apr 17, 2023 8.880 8.910 8.740 8.850 568,447 +0.11(+1.26%)
Apr 14, 2023 8.480 8.867 8.470 8.740 458,256 +0.04(+0.46%)
Apr 13, 2023 8.680 8.880 8.648 8.700 517,392 +0.01(+0.12%)
Apr 12, 2023 8.240 8.800 7.970 8.690 484,730 +0.59(+7.28%)
Apr 11, 2023 8.058 8.100 7.905 8.100 1,622,586 +0.38(+4.85%)
Apr 10, 2023 7.850 7.850 7.720 7.725 60,179 +0.03(+0.46%)
Apr 06, 2023 7.730 7.850 7.690 7.690 47,688 -0.05(-0.65%)
Apr 05, 2023 7.960 8.020 7.730 7.740 69,009 -0.04(-0.51%)
Apr 04, 2023 7.890 7.890 7.690 7.780 79,024 +0.13(+1.65%)
Apr 03, 2023 7.900 7.900 7.580 7.654 62,423 -0.10(-1.33%)
Mar 31, 2023 7.815 7.870 7.630 7.758 161,470 +0.26(+3.43%)
Mar 30, 2023 7.750 7.750 7.500 7.500 141,662 -0.01(-0.08%)
Mar 29, 2023 7.600 7.600 7.360 7.506 63,607 +0.16(+2.12%)
Mar 28, 2023 7.365 7.444 7.330 7.350 70,481 +0.07(+0.95%)
Mar 27, 2023 7.200 7.350 7.200 7.281 83,067 +0.09(+1.23%)
Mar 24, 2023 6.980 7.270 6.980 7.192 64,381 +0.06(+0.81%)
Mar 23, 2023 7.310 7.325 7.020 7.135 238,691 -0.08(-1.18%)
Mar 22, 2023 7.420 7.420 7.140 7.220 75,558 +0.04(+0.56%)
Mar 21, 2023 7.200 7.240 7.070 7.180 376,468 +0.02(+0.35%)
Mar 20, 2023 7.090 7.390 7.060 7.155 87,297 +0.02(+0.21%)
Mar 17, 2023 7.070 7.470 7.070 7.140 151,719 -0.10(-1.38%)
Mar 16, 2023 7.245 7.320 7.050 7.240 221,636 +0.11(+1.54%)
Mar 15, 2023 7.030 7.500 6.970 7.130 216,452 +0.00(+0.00%)
Mar 14, 2023 7.700 7.700 7.130 7.130 169,954 -0.11(-1.52%)
Mar 13, 2023 7.290 7.420 7.130 7.240 150,981 -0.12(-1.58%)
Mar 10, 2023 7.650 7.650 7.320 7.356 234,957 -0.48(-6.11%)
Mar 09, 2023 8.000 8.000 7.630 7.835 142,867 -0.01(-0.19%)
Mar 08, 2023 7.910 7.950 7.740 7.850 760,085 -0.06(-0.76%)
Mar 07, 2023 7.580 7.910 7.490 7.910 628,351 +0.34(+4.49%)
Mar 06, 2023 7.380 7.600 7.370 7.570 287,232 +0.22(+2.99%)
Mar 03, 2023 7.550 7.550 7.250 7.350 343,227 -0.30(-3.92%)
Mar 02, 2023 7.220 7.650 7.220 7.650 157,833 -0.03(-0.39%)
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.