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 )

4.850 +0.050 (+1.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 4.650 4.850 4.610 4.850 166,426 +0.05(+1.04%)
Mar 12, 2025 4.630 4.870 4.630 4.800 105,046 -0.02(-0.41%)
Mar 11, 2025 4.400 4.820 4.400 4.820 209,511 +0.07(+1.47%)
Mar 10, 2025 4.900 4.900 4.670 4.750 274,469 -0.27(-5.38%)
Mar 07, 2025 4.800 5.020 4.800 5.020 211,191 +0.14(+2.87%)
Mar 06, 2025 4.880 4.940 4.850 4.880 129,002 -0.05(-1.01%)
Mar 05, 2025 4.750 4.970 4.750 4.930 237,193 +0.13(+2.71%)
Mar 04, 2025 4.620 4.800 4.490 4.800 73,588 +0.05(+1.05%)
Mar 03, 2025 4.750 4.820 4.740 4.750 99,458 +0.00(+0.11%)
Feb 28, 2025 4.870 4.870 4.690 4.745 3,165,822 -0.17(-3.56%)
Feb 27, 2025 4.890 4.930 4.850 4.920 179,936 -0.03(-0.61%)
Feb 26, 2025 4.960 4.970 4.820 4.950 557,873 -0.02(-0.40%)
Feb 25, 2025 4.990 4.990 4.870 4.970 356,691 +0.07(+1.43%)
Feb 24, 2025 4.900 4.990 4.870 4.900 237,387 -0.10(-2.00%)
Feb 21, 2025 4.990 5.000 4.920 5.000 144,663 +0.01(+0.20%)
Feb 20, 2025 5.050 5.100 4.960 4.990 2,605,169 -0.19(-3.67%)
Feb 19, 2025 5.170 5.190 5.100 5.180 1,919,069 -0.09(-1.71%)
Feb 18, 2025 5.180 5.280 5.170 5.270 391,599 +0.12(+2.33%)
Feb 14, 2025 4.960 5.200 4.960 5.150 409,577 +0.30(+6.19%)
Feb 13, 2025 4.970 4.970 4.710 4.850 288,282 -0.04(-0.82%)
Feb 12, 2025 4.910 4.920 4.840 4.890 733,333 -0.09(-1.81%)
Feb 11, 2025 4.900 4.990 4.900 4.980 2,652,418 +0.07(+1.43%)
Feb 10, 2025 4.890 4.940 4.860 4.910 1,909,520 +0.05(+1.03%)
Feb 07, 2025 4.980 5.040 4.860 4.860 2,998,170 -0.07(-1.42%)
Feb 06, 2025 4.900 5.030 4.870 4.930 1,294,637 +0.03(+0.61%)
Feb 05, 2025 4.880 4.940 4.810 4.900 731,676 -0.03(-0.61%)
Feb 04, 2025 4.830 4.940 4.830 4.930 831,607 +0.09(+1.86%)
Feb 03, 2025 4.790 4.880 4.620 4.840 666,355 -0.04(-0.82%)
Jan 31, 2025 4.810 4.890 4.800 4.880 1,055,058 +0.08(+1.67%)
Jan 30, 2025 4.704 4.840 4.704 4.800 1,287,750 +0.08(+1.69%)
Jan 29, 2025 4.780 4.790 4.700 4.720 810,657 -0.05(-1.05%)
Jan 28, 2025 4.690 4.790 4.690 4.770 329,825 +0.07(+1.49%)
Jan 27, 2025 4.690 4.750 4.630 4.700 491,820 +0.08(+1.73%)
Jan 24, 2025 4.600 4.630 4.550 4.620 78,253 +0.02(+0.43%)
Jan 23, 2025 4.580 4.680 4.570 4.600 602,632 +0.17(+3.72%)
Jan 22, 2025 4.350 4.490 4.350 4.435 173,331 +0.13(+3.14%)
Jan 21, 2025 4.300 4.340 4.230 4.300 370,076 +0.13(+3.12%)
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%)
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.