Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Do Brasil S.A. ADR (OP: BDORY )

4.170 -0.140 (-3.25%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 17, 2025 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 (%)
Jan 17, 2025 4.260 4.290 4.170 4.170 252,539 -0.14(-3.25%)
Jan 16, 2025 4.190 4.310 4.190 4.310 794,636 +0.01(+0.23%)
Jan 15, 2025 4.180 4.300 4.180 4.300 381,430 +0.16(+3.86%)
Jan 14, 2025 4.010 4.180 4.010 4.140 1,825,721 +0.08(+1.97%)
Jan 13, 2025 4.060 4.100 4.010 4.060 177,522 +0.03(+0.74%)
Jan 10, 2025 4.290 4.355 4.000 4.030 498,093 -0.06(-1.47%)
Jan 08, 2025 3.950 4.090 3.950 4.090 388,450 +0.08(+2.00%)
Jan 07, 2025 4.090 4.220 4.010 4.010 418,109 -0.01(-0.25%)
Jan 06, 2025 3.840 4.150 3.840 4.020 482,085 +0.06(+1.52%)
Jan 03, 2025 3.900 4.020 3.880 3.960 316,179 +0.06(+1.54%)
Jan 02, 2025 4.000 4.000 3.810 3.900 364,367 +0.08(+2.09%)
Dec 31, 2024 3.820 0 -0.17(-4.26%)
Dec 30, 2024 3.950 3.990 3.900 3.990 173,888 +0.05(+1.27%)
Dec 27, 2024 3.870 4.000 3.870 3.940 346,266 -0.04(-1.01%)
Dec 26, 2024 3.890 4.010 3.890 3.980 1,641,366 +0.07(+1.79%)
Dec 24, 2024 3.840 4.120 3.840 3.910 42,648 +0.00(+0.00%)
Dec 23, 2024 3.950 3.950 3.890 3.910 212,202 -0.04(-1.01%)
Dec 20, 2024 3.950 4.020 3.940 3.950 188,392 -0.01(-0.25%)
Dec 19, 2024 3.850 3.960 3.850 3.960 275,282 +0.14(+3.77%)
Dec 18, 2024 3.930 3.985 3.800 3.816 475,185 -0.17(-4.36%)
Dec 17, 2024 3.980 4.060 3.960 3.990 562,970 -0.01(-0.25%)
Dec 16, 2024 3.950 4.060 3.950 4.000 634,381 -0.04(-0.92%)
Dec 13, 2024 4.490 4.490 4.010 4.037 115,918 -0.06(-1.54%)
Dec 12, 2024 4.220 4.280 4.100 4.100 246,577 -0.12(-2.84%)
Dec 11, 2024 4.100 4.285 4.050 4.220 218,994 +0.07(+1.69%)
Dec 10, 2024 4.060 4.150 4.060 4.150 220,427 +0.04(+0.97%)
Dec 09, 2024 4.110 4.180 4.050 4.110 684,742 +0.00(+0.00%)
Dec 06, 2024 4.100 4.180 4.050 4.110 963,890 -0.14(-3.29%)
Dec 05, 2024 4.220 4.330 4.220 4.250 439,427 -0.05(-1.16%)
Dec 04, 2024 4.240 4.410 4.140 4.300 1,110,828 +0.14(+3.37%)
Dec 03, 2024 4.110 4.170 4.090 4.160 1,744,194 +0.07(+1.71%)
Dec 02, 2024 4.140 4.165 4.060 4.090 553,409 -0.04(-0.97%)
Nov 29, 2024 4.400 4.580 4.000 4.130 487,715 -0.17(-4.07%)
Nov 27, 2024 4.680 4.680 4.280 4.305 379,295 -0.29(-6.21%)
Nov 26, 2024 4.500 4.610 4.470 4.590 91,586 +0.18(+4.20%)
Nov 25, 2024 4.635 4.635 4.385 4.405 869,223 -0.04(-0.79%)
Nov 22, 2024 4.370 4.440 4.370 4.440 368,192 +0.05(+1.02%)
Nov 21, 2024 4.450 4.450 4.390 4.395 329,046 -0.12(-2.55%)
Nov 20, 2024 4.562 4.680 4.440 4.510 102,045 +0.04(+0.89%)
Nov 19, 2024 4.500 4.550 4.450 4.470 365,523 -0.01(-0.22%)
Nov 18, 2024 4.540 4.550 4.460 4.480 885,435 +0.01(+0.22%)
Nov 15, 2024 4.550 4.640 4.440 4.470 234,372 +0.07(+1.59%)
Nov 14, 2024 4.390 4.460 4.350 4.400 3,636,429 -0.15(-3.30%)
Nov 13, 2024 4.550 4.550 4.500 4.550 204,471 +0.09(+2.02%)
Nov 12, 2024 4.540 4.560 4.450 4.460 1,210,454 -0.06(-1.33%)
Nov 11, 2024 4.540 4.560 4.520 4.520 404,910 -0.04(-0.88%)
Nov 08, 2024 4.630 4.630 4.540 4.560 146,874 -0.09(-1.94%)
Nov 07, 2024 4.720 4.720 4.620 4.650 208,054 +0.00(+0.00%)
Nov 06, 2024 4.560 4.675 4.543 4.650 899,251 +0.07(+1.53%)
Nov 05, 2024 4.550 4.610 4.480 4.580 266,347 -0.01(-0.22%)
Nov 04, 2024 4.580 4.620 4.570 4.590 490,639 +0.11(+2.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.