Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Banco Do Brasil S.A. ADR (OP: BDORY ) 4.970 -0.080 (-1.58%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 27, 2024 5.020 5.020 4.950 4.970 2,243,324 -0.08(-1.58%) Sep 26, 2024 5.010 5.050 4.970 5.050 141,553 +0.12(+2.43%) Sep 25, 2024 4.990 5.010 4.920 4.930 81,465 -0.05(-1.00%) Sep 24, 2024 5.060 5.065 4.960 4.980 108,780 +0.06(+1.22%) Sep 23, 2024 4.910 4.940 4.890 4.920 82,107 +0.01(+0.20%) Sep 20, 2024 5.050 5.050 4.900 4.910 140,657 -0.26(-5.03%) Sep 19, 2024 5.205 5.220 5.100 5.170 305,084 -0.01(-0.20%) Sep 18, 2024 5.175 5.260 5.150 5.181 68,761 -0.04(-0.76%) Sep 17, 2024 5.105 5.220 5.100 5.220 348,072 -0.07(-1.32%) Sep 16, 2024 5.230 5.290 5.200 5.290 83,813 +0.07(+1.34%) Sep 13, 2024 5.090 5.220 5.050 5.220 261,681 +0.07(+1.36%) Sep 12, 2024 5.040 5.150 4.960 5.150 272,094 +0.11(+2.18%) Sep 11, 2024 5.090 5.140 5.010 5.040 502,760 -0.04(-0.79%) Sep 10, 2024 5.450 5.450 5.020 5.080 265,572 -0.08(-1.55%) Sep 09, 2024 5.126 5.200 5.120 5.160 92,055 +0.01(+0.19%) Sep 06, 2024 5.220 5.235 5.120 5.150 65,038 -0.04(-0.77%) Sep 05, 2024 5.180 5.200 5.117 5.190 151,453 +0.12(+2.37%) Sep 04, 2024 5.140 5.180 5.070 5.070 212,575 +0.01(+0.18%) Sep 03, 2024 5.120 5.180 5.060 5.061 197,691 +0.03(+0.62%) Aug 30, 2024 5.000 5.050 4.990 5.030 226,140 -0.04(-0.79%) Aug 29, 2024 5.030 5.100 5.000 5.070 194,486 -0.07(-1.36%) Aug 28, 2024 5.120 5.140 5.070 5.140 368,596 -0.01(-0.19%) Aug 27, 2024 5.190 5.190 5.120 5.150 246,181 -0.02(-0.45%) Aug 26, 2024 5.160 5.210 5.160 5.173 148,972 +0.02(+0.46%) Aug 23, 2024 5.150 5.210 5.120 5.150 188,272 -0.08(-1.53%) Aug 22, 2024 5.269 5.269 5.110 5.230 166,706 +0.01(+0.19%) Aug 21, 2024 5.180 5.340 5.180 5.220 609,437 -0.13(-2.43%) Aug 20, 2024 5.400 5.410 5.290 5.350 270,563 -0.11(-2.01%) Aug 19, 2024 5.210 5.460 5.210 5.460 183,950 +0.29(+5.71%) Aug 16, 2024 5.180 5.200 5.160 5.165 98,871 +0.05(+1.07%) Aug 15, 2024 5.090 5.180 5.070 5.110 236,841 +0.03(+0.59%) Aug 14, 2024 5.060 5.100 5.050 5.080 219,139 +0.01(+0.30%) Aug 13, 2024 4.960 5.080 4.940 5.065 215,593 +0.14(+2.74%) Aug 12, 2024 4.890 4.940 4.870 4.930 102,595 +0.10(+2.07%) Aug 09, 2024 4.840 4.883 4.820 4.830 116,332 +0.07(+1.36%) Aug 08, 2024 4.640 4.810 4.620 4.765 211,918 +0.00(+0.11%) Aug 07, 2024 4.757 4.770 4.650 4.760 300,458 +0.03(+0.63%) Aug 06, 2024 4.630 4.730 4.600 4.730 358,484 +0.19(+4.07%) Aug 05, 2024 4.510 4.580 4.450 4.545 254,648 -0.11(-2.26%) Aug 02, 2024 4.600 4.650 4.560 4.650 312,850 +0.07(+1.53%) Aug 01, 2024 4.720 4.744 4.540 4.580 1,396,165 -0.16(-3.38%) Jul 31, 2024 4.790 4.790 4.730 4.740 157,324 -0.02(-0.42%) Jul 30, 2024 4.810 4.830 4.760 4.760 75,873 -0.05(-1.04%) Jul 29, 2024 4.840 4.860 4.780 4.810 209,732 -0.08(-1.64%) Jul 26, 2024 4.788 4.890 4.780 4.890 98,233 +0.11(+2.30%) Jul 25, 2024 4.790 4.850 4.750 4.780 115,613 +0.01(+0.16%) Jul 24, 2024 4.810 4.870 4.770 4.772 102,160 -0.13(-2.60%) Jul 23, 2024 4.880 4.930 4.880 4.900 110,738 -0.04(-0.81%) Jul 22, 2024 4.930 4.970 4.905 4.940 313,441 +0.05(+1.02%) Jul 19, 2024 4.970 4.980 4.890 4.890 223,538 -0.04(-0.81%) Jul 18, 2024 4.980 5.010 4.920 4.930 153,505 -0.09(-1.79%) Jul 17, 2024 4.980 5.040 4.950 5.020 108,175 +0.04(+0.80%) Jul 16, 2024 5.005 5.050 4.980 4.980 128,161 +0.01(+0.20%) Jul 15, 2024 4.954 5.000 4.940 4.970 97,935 -0.02(-0.30%) Jul 12, 2024 4.890 4.985 4.870 4.985 321,471 +0.08(+1.73%) Jul 11, 2024 4.930 4.950 4.900 4.900 498,448 -0.11(-2.20%) Jul 10, 2024 4.890 5.010 4.840 5.010 295,073 +0.21(+4.37%) Jul 09, 2024 4.800 4.830 4.760 4.800 277,600 -0.05(-1.03%) Jul 08, 2024 4.800 4.850 4.760 4.850 292,933 -0.01(-0.21%) Jul 05, 2024 4.825 4.862 4.760 4.860 244,854 +0.08(+1.67%) Jul 03, 2024 4.710 4.820 4.680 4.780 256,301 +0.14(+3.02%) Jul 02, 2024 4.640 4.670 4.610 4.640 168,906 +0.01(+0.19%) 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.