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 )

5.170 -0.090 (-1.71%)
Streaming Delayed Price Updated: 3:59 PM 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 29, 2020 5.590 5.780 5.490 5.685 760,000 -0.12(-1.98%)
May 28, 2020 5.760 5.940 5.670 5.800 1,060,952 +0.00(+0.00%)
May 27, 2020 5.850 5.890 5.700 5.800 934,540 +0.05(+0.87%)
May 26, 2020 5.940 5.970 5.610 5.750 774,979 +0.70(+13.77%)
May 22, 2020 5.130 5.180 4.975 5.054 238,100 -0.10(-1.86%)
May 21, 2020 5.030 5.190 5.000 5.150 306,077 +0.36(+7.52%)
May 20, 2020 4.670 4.830 4.670 4.790 250,735 +0.21(+4.59%)
May 19, 2020 4.737 4.790 4.580 4.580 226,628 -0.17(-3.52%)
May 18, 2020 4.700 4.830 4.600 4.747 626,841 +0.27(+5.96%)
May 15, 2020 4.530 4.650 4.400 4.480 250,300 -0.00(-0.11%)
May 14, 2020 4.220 4.540 4.130 4.485 374,327 +0.17(+3.82%)
May 13, 2020 4.530 4.560 4.263 4.320 421,649 -0.15(-3.36%)
May 12, 2020 4.650 4.710 4.450 4.470 292,297 -0.15(-3.25%)
May 11, 2020 4.760 4.800 4.580 4.620 236,777 -0.13(-2.74%)
May 08, 2020 4.612 4.830 4.590 4.750 381,800 +0.26(+5.79%)
May 07, 2020 4.665 4.700 4.440 4.490 737,493 -0.28(-5.87%)
May 06, 2020 4.940 4.950 4.710 4.770 158,251 -0.18(-3.64%)
May 05, 2020 5.060 5.220 4.940 4.950 223,726 -0.04(-0.80%)
May 04, 2020 5.010 5.055 4.860 4.990 774,715 -0.04(-0.89%)
May 01, 2020 4.870 5.150 4.860 5.035 370,100 -0.21(-4.10%)
Apr 30, 2020 5.260 5.330 5.140 5.250 592,361 -0.37(-6.58%)
Apr 29, 2020 5.380 5.630 5.280 5.620 603,464 +0.37(+7.05%)
Apr 28, 2020 4.930 5.300 4.900 5.250 555,686 +0.70(+15.38%)
Apr 27, 2020 4.590 4.680 4.440 4.550 1,325,387 +0.21(+4.84%)
Apr 24, 2020 4.760 4.800 4.260 4.340 1,315,200 -0.75(-14.77%)
Apr 23, 2020 5.397 5.400 5.000 5.092 281,556 -0.24(-4.47%)
Apr 22, 2020 5.320 5.390 5.282 5.330 274,309 +0.07(+1.33%)
Apr 21, 2020 5.293 5.430 5.200 5.260 409,827 -0.12(-2.23%)
Apr 20, 2020 5.430 5.563 5.370 5.380 272,497 -0.29(-5.11%)
Apr 17, 2020 5.730 5.730 5.510 5.670 190,900 +0.17(+3.09%)
Apr 16, 2020 5.750 5.750 5.500 5.500 203,019 -0.20(-3.51%)
Apr 15, 2020 5.600 5.780 5.550 5.700 190,892 -0.17(-2.90%)
Apr 14, 2020 5.940 6.113 5.758 5.870 231,124 +0.11(+1.91%)
Apr 13, 2020 5.620 5.805 5.537 5.760 290,410 -0.06(-1.03%)
Apr 09, 2020 5.986 6.090 5.800 5.820 282,300 +0.02(+0.34%)
Apr 08, 2020 5.475 5.890 5.410 5.800 1,217,506 +0.11(+1.93%)
Apr 07, 2020 5.780 5.790 5.600 5.690 289,534 +0.48(+9.21%)
Apr 06, 2020 5.220 5.360 4.980 5.210 566,323 +0.45(+9.45%)
Apr 03, 2020 4.970 4.970 4.650 4.760 457,700 -0.42(-8.11%)
Apr 02, 2020 5.090 5.200 4.970 5.180 252,795 +0.26(+5.28%)
Apr 01, 2020 5.060 5.170 4.900 4.920 389,617 -0.44(-8.21%)
Mar 31, 2020 5.580 5.620 5.270 5.360 514,781 -0.20(-3.60%)
Mar 30, 2020 5.622 5.650 5.468 5.560 239,816 -0.03(-0.54%)
Mar 27, 2020 5.688 5.780 5.500 5.590 234,400 -0.16(-2.78%)
Mar 26, 2020 6.128 6.280 5.750 5.750 477,641 +0.13(+2.31%)
Mar 25, 2020 5.130 6.110 5.090 5.620 351,346 +0.52(+10.20%)
Mar 24, 2020 4.720 5.145 4.720 5.100 396,404 +0.83(+19.44%)
Mar 23, 2020 4.460 4.550 4.210 4.270 734,391 -0.57(-11.78%)
Mar 20, 2020 5.490 5.520 4.750 4.840 394,500 -0.16(-3.20%)
Mar 19, 2020 4.930 5.250 4.548 5.000 610,865 -0.16(-3.10%)
Mar 18, 2020 5.600 5.870 4.830 5.160 709,964 -1.04(-16.77%)
Mar 17, 2020 6.133 6.600 5.900 6.200 763,153 +0.28(+4.73%)
Mar 16, 2020 6.250 6.580 5.320 5.920 630,234 -1.36(-18.68%)
Mar 13, 2020 6.610 7.790 6.610 7.280 553,300 +0.66(+9.97%)
Mar 12, 2020 5.293 6.620 1.000 6.620 1,871,934 -1.17(-15.02%)
Mar 11, 2020 8.250 8.310 7.130 7.790 322,589 -0.69(-8.19%)
Mar 10, 2020 8.445 8.570 8.010 8.485 542,845 +0.66(+8.50%)
Mar 09, 2020 8.270 8.640 7.730 7.820 1,102,756 -1.28(-14.07%)
Mar 06, 2020 9.020 9.260 8.850 9.100 428,800 -0.01(-0.11%)
Mar 05, 2020 9.610 9.660 9.110 9.110 445,777 -0.88(-8.81%)
Mar 04, 2020 10.08 10.08 9.820 9.990 257,215 -0.06(-0.60%)
Mar 03, 2020 10.37 10.61 9.960 10.05 412,630 -0.43(-4.10%)
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.