Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

4.480 -0.140 (-3.03%)

Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	4.570	4.570	4.470	4.480	200,144	-0.14(-3.03%)
Oct 31, 2024	4.580	4.620	4.580	4.620	264,555	+0.01(+0.22%)
Oct 30, 2024	4.560	4.630	4.560	4.610	1,227,232	-0.01(-0.22%)
Oct 29, 2024	4.600	4.653	4.560	4.620	422,909	+0.00(+0.00%)
Oct 28, 2024	4.640	4.670	4.590	4.620	180,985	-0.01(-0.22%)
Oct 25, 2024	4.575	4.630	4.560	4.630	571,053	+0.13(+2.89%)
Oct 24, 2024	4.640	4.690	4.500	4.500	800,324	-0.19(-4.05%)
Oct 23, 2024	4.620	4.720	4.610	4.690	907,258	+0.03(+0.64%)
Oct 22, 2024	4.650	4.700	4.610	4.660	298,883	-0.04(-0.85%)
Oct 21, 2024	4.650	4.740	4.630	4.700	293,938	+0.07(+1.51%)
Oct 18, 2024	4.755	4.800	4.610	4.630	1,077,776	-0.17(-3.54%)
Oct 17, 2024	4.657	4.800	4.650	4.800	397,868	+0.12(+2.45%)
Oct 16, 2024	4.680	4.740	4.645	4.685	198,172	-0.03(-0.53%)
Oct 15, 2024	4.700	4.710	4.630	4.710	72,695	-0.02(-0.42%)
Oct 14, 2024	4.713	4.750	4.680	4.730	126,518	+0.06(+1.28%)
Oct 11, 2024	4.660	4.690	4.630	4.670	244,447	-0.11(-2.30%)
Oct 10, 2024	4.750	4.780	4.670	4.780	58,501	+0.07(+1.49%)
Oct 09, 2024	4.780	4.780	4.700	4.710	166,504	-0.12(-2.48%)
Oct 08, 2024	4.830	4.850	4.808	4.830	197,458	-0.05(-1.04%)
Oct 07, 2024	4.910	4.920	4.840	4.881	405,555	-0.01(-0.18%)
Oct 04, 2024	4.930	4.930	4.840	4.890	317,610	-0.01(-0.20%)
Oct 03, 2024	4.910	4.915	4.860	4.900	166,733	-0.07(-1.41%)
Oct 02, 2024	5.020	5.022	4.970	4.970	95,795	+0.02(+0.51%)
Oct 01, 2024	4.955	4.980	4.905	4.945	93,106	-0.05(-1.10%)
Sep 30, 2024	4.970	5.010	4.920	5.000	280,991	+0.03(+0.60%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices