Dark

BDORY
BANCO DO BRASIL SA S/ADR
stock OTC ADR

EOD

Aug 6, 2025

3.49USD+0.867%(+0.03)1,666,825

Pre-market

0.00USD-100.000%(-3.46)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-06	3.5000	3.5400	3.4700	3.4900	+0.867%	1,666,825	0.000%
2025-08-05	3.4700	3.5000	3.4400	3.4600	-1.705%	3,386,872	+0.867%
2025-08-04	3.4900	5.4767	3.4600	3.5200	+2.624%	4,324,736	-0.852%
2025-08-01	3.6300	3.6300	3.3490	3.4300	-3.380%	2,200,084	+1.749%
2025-07-31	3.5700	3.6100	3.5400	3.5500	-5.333%	1,263,995	-1.690%
2025-07-30	3.6000	3.7500	3.5500	3.7500	+2.180%	275,988	-6.933%
2025-07-29	3.6000	3.6700	3.6000	3.6700	+1.662%	282,291	-4.905%
2025-07-28	3.6900	3.7000	3.6000	3.6100	-3.217%	1,280,363	-3.324%
2025-07-25	3.7100	3.7500	3.6800	3.7300	+0.811%	3,551,120	-6.434%
2025-07-24	3.6300	3.7100	3.6100	3.7000	+0.543%	890,205	-5.676%
2025-07-23	3.5800	3.7000	3.5800	3.6800	+3.662%	413,584	-5.163%
2025-07-22	3.6600	3.6900	3.5000	3.5500	-2.740%	1,602,886	-1.690%
2025-07-21	3.7000	3.7200	3.6100	3.6500	-1.351%	1,321,337	-4.384%
2025-07-18	3.7900	3.8100	3.7000	3.7000	-2.632%	206,056	-5.676%
2025-07-17	3.8000	3.8200	3.7550	3.8000	-0.783%	1,015,845	-8.158%
2025-07-16	3.7700	3.8300	3.7100	3.8300	0.000%	496,338	-8.877%
2025-07-15	3.8800	3.8800	3.8000	3.8300	+1.592%	316,907	-8.877%
2025-07-14	3.8600	3.8600	3.7650	3.7700	-3.085%	956,938	-7.427%
2025-07-11	3.8400	3.9000	3.8100	3.8900	-0.256%	355,102	-10.283%
2025-07-10	3.8701	3.9700	3.8701	3.9000	-2.256%	2,943,356	-10.513%
2025-07-09	4.0900	4.0900	3.9697	3.9900	-2.445%	709,248	-12.531%
2025-07-08	4.1200	4.1200	3.9900	4.0900	-2.619%	301,772	-14.670%
2025-07-07	4.0750	4.2700	4.0200	4.2000	+1.942%	432,500	-16.905%
2025-07-03	4.1000	4.1900	4.1000	4.1200	+0.488%	118,372	-15.291%
2025-07-02	4.0800	4.1000	4.0100	4.1000	+0.244%	208,394	-14.878%
2025-07-01	4.2000	4.2000	4.0600	4.0900	-0.969%	173,263	-14.670%
2025-06-30	4.0300	4.1400	4.0000	4.1300	+2.481%	325,799	-15.496%
2025-06-27	4.0000	4.0400	3.9800	4.0300	-1.225%	183,300	-13.400%
2025-06-26	3.9900	4.0800	3.9200	4.0800	+4.615%	215,226	-14.461%
2025-06-25	3.9200	3.9500	3.8700	3.9000	-1.391%	1,742,872	-10.513%
2025-06-24	4.0700	4.1000	3.9300	3.9550	+1.933%	390,941	-11.757%
2025-06-23	3.9400	3.9400	3.8800	3.8800	-1.772%	889,087	-10.052%
2025-06-20	3.9500	4.0300	3.9200	3.9500	-1.741%	687,419	-11.646%
2025-06-18	4.0800	4.0800	4.0100	4.0200	-1.195%	508,500	-13.184%
2025-06-17	4.1000	4.1000	3.9600	4.0686	-1.725%	1,602,090	-14.221%
2025-06-16	4.0500	4.1400	4.0100	4.1400	+3.759%	3,159,072	-15.700%
2025-06-13	3.9100	3.9900	3.8500	3.9900	+1.269%	200,609	-12.531%
2025-06-12	3.9300	3.9600	3.8600	3.9400	+0.254%	846,097	-11.421%
2025-06-11	3.9000	4.0200	3.9000	3.9300	+0.255%	2,007,581	-11.196%
2025-06-10	3.9400	3.9900	3.9100	3.9200	-0.759%	1,850,096	-10.969%
2025-06-09	3.9500	4.0700	3.9000	3.9500	-0.754%	2,846,905	-11.646%
2025-06-06	4.0400	4.0850	3.9500	3.9800	-1.485%	926,597	-12.312%
2025-06-05	4.1100	4.1100	3.9512	4.0400	0.000%	1,427,343	-13.614%
2025-06-04	4.1500	4.1500	4.0400	4.0400	-3.580%	494,319	-13.614%
2025-06-03	4.1700	4.4000	4.1700	4.1900	-0.238%	833,521	-16.706%
2025-06-02	4.5500	4.5500	4.1500	4.2000	+1.205%	676,730	-16.905%
2025-05-30	4.2600	4.2800	4.1400	4.1500	-2.696%	499,858	-15.904%
2025-05-29	4.2900	4.3000	4.2600	4.2650	-1.044%	471,112	-18.171%
2025-05-28	4.4000	4.5400	4.3080	4.3100	-5.066%	3,542,938	-19.026%
2025-05-27	4.5100	5.4435	4.4245	4.5400	+2.715%	2,387,615	-23.128%
2025-05-23	4.4500	4.5765	4.3700	4.4200	-2.104%	573,343	-21.041%
2025-05-22	4.5200	4.6500	4.4274	4.5150	+1.007%	1,834,208	-22.702%
2025-05-21	4.6300	4.6300	4.4600	4.4700	-5.297%	807,934	-21.924%
2025-05-20	4.5250	4.7500	4.5000	4.7200	+4.425%	199,710	-26.059%
2025-05-19	4.5600	4.5900	4.4800	4.5200	-1.739%	605,691	-22.788%
2025-05-16	4.6400	4.6600	4.5500	4.6000	-14.657%	1,627,680	-24.130%
2025-05-15	5.4100	5.4100	5.2200	5.3900	-0.919%	325,043	-35.250%
2025-05-14	5.3400	5.4400	5.3190	5.4400	+1.873%	133,226	-35.846%
2025-05-13	5.2450	5.5100	5.2300	5.3400	+3.589%	282,791	-34.644%
2025-05-12	5.2500	5.2500	5.1100	5.1550	-3.102%	99,464	-32.299%
2025-05-09	5.2000	5.3450	5.0900	5.3200	+0.188%	251,494	-34.398%
2025-05-08	5.2000	5.3300	5.1800	5.3100	+3.107%	220,449	-34.275%
2025-05-07	5.1000	5.1500	5.0700	5.1500	+0.980%	72,391	-32.233%
2025-05-06	5.1300	5.1500	4.9700	5.1000	-1.354%	208,356	-31.569%
2025-05-05	5.2000	5.2300	5.1400	5.1700	0.000%	158,840	-32.495%
2025-05-02	5.1500	5.1900	5.1305	5.1700	+2.783%	65,418	-32.495%
2025-05-01	4.8500	5.0775	4.8500	5.0300	-0.789%	115,048	-30.616%
2025-04-30	5.1500	5.1500	5.0500	5.0700	-0.588%	216,613	-31.164%
2025-04-29	4.9300	5.1400	4.9300	5.1000	+0.990%	682,559	-31.569%
2025-04-28	4.8200	5.0600	4.8200	5.0500	+1.508%	153,025	-30.891%
2025-04-25	4.9500	5.1500	4.9300	4.9750	+1.531%	133,792	-29.849%
2025-04-24	4.9800	4.9800	4.8300	4.9000	-1.010%	85,580	-28.776%
2025-04-23	4.9400	5.0200	4.9000	4.9500	0.000%	98,444	-29.495%
2025-04-22	4.7900	4.9600	4.7900	4.9500	+2.697%	150,621	-29.495%
2025-04-21	4.6800	4.9900	4.5000	4.8200	+1.903%	90,712	-27.593%
2025-04-17	4.7000	4.8000	4.7000	4.7300	-0.839%	93,333	-26.216%
2025-04-16	4.8200	4.8200	4.7200	4.7700	-3.245%	299,647	-26.834%
2025-04-15	4.8500	4.9300	4.7700	4.9300	+0.818%	612,161	-29.209%
2025-04-14	4.7900	4.9000	4.7700	4.8900	+2.301%	552,203	-28.630%
2025-04-11	4.7100	4.8000	4.7000	4.7800	+0.844%	96,030	-26.987%
2025-04-10	4.7400	4.7400	4.5700	4.7400	-1.044%	222,602	-26.371%
2025-04-09	4.5200	4.8000	4.5100	4.7900	+3.233%	372,213	-27.140%
2025-04-08	4.9100	4.9100	4.6400	4.6400	-0.642%	223,153	-24.784%
2025-04-07	4.6800	4.7950	4.6450	4.6700	-5.657%	329,637	-25.268%
2025-04-04	4.8800	4.9500	4.7300	4.9500	-1.394%	338,890	-29.495%
2025-04-03	5.0250	5.1000	4.9400	5.0200	+0.400%	659,243	-30.478%
2025-04-02	5.0300	5.0300	4.9300	5.0000	+1.010%	218,569	-30.200%
2025-04-01	4.9400	5.0650	4.9400	4.9500	-3.320%	80,804	-29.495%
2025-03-31	4.9000	5.1200	4.8600	5.1200	+2.267%	153,410	-31.836%
2025-03-28	5.0300	5.0550	4.9600	5.0065	-0.269%	259,704	-30.291%
2025-03-27	5.0900	5.0900	4.9000	5.0200	-0.199%	416,560	-30.478%
2025-03-26	5.0000	5.0300	4.9400	5.0300	+2.863%	133,031	-30.616%
2025-03-25	5.0400	5.0400	4.8900	4.8900	0.000%	107,842	-28.630%
2025-03-24	4.9900	4.9900	4.8900	4.8900	-1.012%	202,060	-28.630%
2025-03-21	5.0400	5.0600	4.9300	4.9400	-1.945%	220,859	-29.352%
2025-03-20	5.0000	5.0400	5.0000	5.0380	-0.238%	152,245	-30.726%
2025-03-19	4.9300	5.0800	4.9300	5.0500	-0.591%	76,998	-30.891%
2025-03-18	5.0450	5.0800	5.0100	5.0800	+3.885%	108,929	-31.299%
2025-03-17	4.9200	5.0600	4.7900	4.8900	+2.947%	113,303	-28.630%
2025-03-14	4.7905	4.9500	4.7500	4.7500	-2.062%	82,551	-26.526%
2025-03-13	4.6500	4.8500	4.6100	4.8500	+1.042%	166,426	-28.041%
2025-03-12	4.6300	4.8700	4.6300	4.8000	-0.415%	105,060	-27.292%
2025-03-11	4.4000	4.8200	4.4000	4.8200	+1.474%	209,511	-27.593%
2025-03-10	4.9000	4.9000	4.6700	4.7500	-5.378%	274,484	-26.526%
2025-03-07	4.8000	5.0200	4.8000	5.0200	+2.869%	211,191	-30.478%
2025-03-06	4.9400	4.9400	4.8500	4.8800	-1.014%	129,002	-28.484%
2025-03-05	4.7500	4.9700	4.7500	4.9300	+2.708%	237,228	-29.209%
2025-03-04	4.6600	4.8000	4.4900	4.8000	+1.053%	73,588	-27.292%
2025-03-03	4.7500	4.8200	4.7400	4.7500	+0.105%	99,458	-26.526%
2025-02-28	4.8700	4.8700	4.6900	4.7450	-3.557%	3,165,822	-26.449%
2025-02-27	4.9300	4.9300	4.8500	4.9200	-0.606%	179,936	-29.065%
2025-02-26	4.9700	4.9700	4.8200	4.9500	-0.402%	557,873	-29.495%
2025-02-25	4.9900	4.9900	4.8700	4.9700	+1.429%	356,691	-29.779%
2025-02-24	4.9000	4.9900	4.8700	4.9000	-2.000%	237,387	-28.776%
2025-02-21	4.9900	5.0000	4.9200	5.0000	+0.200%	144,663	-30.200%
2025-02-20	5.0500	5.1000	4.9600	4.9900	-3.668%	2,605,169	-30.060%
2025-02-19	5.1500	5.1900	5.1000	5.1800	-1.708%	1,919,069	-32.625%
2025-02-18	5.1800	5.2800	5.1700	5.2700	+2.330%	391,599	-33.776%
2025-02-14	4.9800	5.2000	4.9600	5.1500	+6.186%	409,577	-32.233%
2025-02-13	4.9700	4.9700	4.7100	4.8500	-0.818%	288,282	-28.041%
2025-02-12	4.8400	4.9200	4.8400	4.8900	-1.807%	733,333	-28.630%
2025-02-11	4.9000	4.9900	4.9000	4.9800	+1.426%	2,652,418	-29.920%
2025-02-10	4.8600	4.9400	4.8600	4.9100	+1.029%	1,909,520	-28.921%
2025-02-07	4.9400	5.0400	4.8600	4.8600	-1.420%	2,998,170	-28.189%
2025-02-06	4.9000	5.0300	4.8700	4.9300	+0.612%	1,294,637	-29.209%
2025-02-05	4.8800	4.9400	4.8100	4.9000	-0.609%	731,676	-28.776%
2025-02-04	4.8400	4.9400	4.8300	4.9300	+1.860%	831,607	-29.209%
2025-02-03	4.8000	4.8800	4.6197	4.8400	-0.820%	666,355	-27.893%
2025-01-31	4.8900	4.8900	4.8100	4.8800	+1.667%	1,054,858	-28.484%
2025-01-30	4.7035	4.8400	4.7035	4.8000	+1.695%	1,287,750	-27.292%
2025-01-29	4.7350	4.7900	4.7200	4.7200	-1.048%	774,652	-26.059%
2025-01-28	4.7000	4.7900	4.6900	4.7700	+1.489%	329,825	-26.834%
2025-01-27	4.6900	4.7500	4.6300	4.7000	+1.732%	491,820	-25.745%
2025-01-24	4.6000	4.6300	4.5500	4.6200	+0.435%	78,253	-24.459%
2025-01-23	4.5800	4.6800	4.5700	4.6000	+3.720%	603,859	-24.130%
2025-01-22	4.3500	4.4900	4.3500	4.4350	+3.140%	173,331	-21.308%
2025-01-21	4.3000	4.3400	4.2300	4.3000	+3.118%	370,296	-18.837%
2025-01-17	4.2600	4.2900	4.1700	4.1700	-3.248%	252,539	-16.307%
2025-01-16	4.1900	4.3100	4.1900	4.3100	+0.233%	794,636	-19.026%
2025-01-15	4.1800	4.3000	4.1800	4.3000	+3.865%	381,430	-18.837%
2025-01-14	4.0100	4.1800	4.0100	4.1400	+1.970%	1,825,721	-15.700%
2025-01-13	4.1000	4.1000	4.0101	4.0600	+0.744%	177,522	-14.039%
2025-01-10	4.2900	4.3550	4.0000	4.0300	-1.467%	498,093	-13.400%
2025-01-08	3.9500	4.0900	3.9500	4.0900	+1.995%	388,450	-14.670%
2025-01-07	4.2150	4.2200	4.0100	4.0100	-0.249%	418,109	-12.968%
2025-01-06	3.8400	4.1500	3.8400	4.0200	+1.515%	482,085	-13.184%
2025-01-03	3.9100	4.0200	3.8800	3.9600	+1.538%	316,179	-11.869%
2025-01-02	4.0000	4.0000	3.8100	3.9000	+2.094%	364,367	-10.513%
2024-12-31	3.7200	3.8700	3.7200	3.8200	-4.261%	130,636	-8.639%
2024-12-30	3.9800	3.9900	3.9000	3.9900	+1.269%	173,888	-12.531%
2024-12-27	3.8700	4.0000	3.8700	3.9400	-1.005%	346,266	-11.421%
2024-12-26	3.8900	4.0100	3.8900	3.9800	+1.790%	1,643,625	-12.312%
2024-12-24	3.8400	4.1200	3.8400	3.9100	0.000%	42,648	-10.742%
2024-12-23	3.9100	3.9500	3.8900	3.9100	-1.013%	212,202	-10.742%
2024-12-20	3.9500	4.0200	3.9400	3.9500	-0.253%	188,392	-11.646%
2024-12-19	3.8500	3.9600	3.8500	3.9600	+3.774%	275,282	-11.869%
2024-12-18	3.9300	3.9850	3.8000	3.8160	-4.361%	475,185	-8.543%
2024-12-17	3.9800	4.0600	3.9600	3.9900	-0.250%	562,970	-12.531%
2024-12-16	3.9500	4.0600	3.9500	4.0000	-0.917%	634,381	-12.750%
2024-12-13	4.4900	4.4900	4.0100	4.0370	-1.537%	115,918	-13.550%
2024-12-12	4.1500	4.2800	4.1000	4.1000	-2.844%	246,577	-14.878%
2024-12-11	4.1600	4.2850	4.0500	4.2200	+1.687%	218,994	-17.299%
2024-12-10	4.0600	4.1500	4.0600	4.1500	+0.973%	220,427	-15.904%
2024-12-09	4.1100	4.1800	4.0500	4.1100	0.000%	685,722	-15.085%
2024-12-06	4.1000	4.1800	4.0500	4.1100	-3.294%	964,967	-15.085%
2024-12-05	4.2201	4.3300	4.2201	4.2500	-1.163%	439,537	-17.882%
2024-12-04	4.2400	4.4100	4.1400	4.3000	+3.365%	1,112,150	-18.837%
2024-12-03	4.1100	4.1700	4.0900	4.1600	+1.711%	1,744,194	-16.106%
2024-12-02	4.1400	4.1650	4.0600	4.0900	-0.969%	553,596	-14.670%
2024-11-29	4.4000	4.5800	4.0000	4.1300	-4.065%	487,715	-15.496%
2024-11-27	4.6800	4.6800	4.2800	4.3050	-6.209%	379,304	-18.931%
2024-11-26	4.5000	4.6100	4.4700	4.5900	+4.200%	91,586	-23.965%
2024-11-25	4.6000	4.6345	4.3850	4.4050	-0.788%	869,223	-20.772%
2024-11-22	4.3700	4.4400	4.3700	4.4400	+1.024%	368,192	-21.396%
2024-11-21	4.4500	4.4500	4.3900	4.3950	-2.550%	329,046	-20.592%
2024-11-20	4.6800	4.6800	4.4400	4.5100	+0.895%	102,045	-22.616%
2024-11-19	4.5000	4.5500	4.4500	4.4700	-0.223%	365,523	-21.924%
2024-11-18	4.5400	4.5500	4.4600	4.4800	+0.224%	885,435	-22.098%
2024-11-15	4.5500	4.6400	4.4400	4.4700	+1.591%	234,372	-21.924%
2024-11-14	4.3900	4.4600	4.3500	4.4000	-3.297%	3,636,429	-20.682%
2024-11-13	4.5500	4.5500	4.5000	4.5500	+2.018%	204,471	-23.297%
2024-11-12	4.5400	4.5600	4.4500	4.4600	-1.327%	1,210,454	-21.749%
2024-11-11	4.5500	4.5600	4.5200	4.5200	-0.877%	404,910	-22.788%
2024-11-08	4.6300	4.6300	4.5400	4.5600	-1.935%	146,874	-23.465%
2024-11-07	4.7200	4.7200	4.6200	4.6500	0.000%	208,054	-24.946%
2024-11-06	4.6100	4.6750	4.5425	4.6500	+1.528%	899,251	-24.946%
2024-11-05	4.5500	4.6100	4.4800	4.5800	-0.218%	266,347	-23.799%
2024-11-04	4.5800	4.6200	4.5700	4.5900	+2.455%	490,639	-23.965%
2024-11-01	4.5700	4.5700	4.4700	4.4800	-3.030%	200,144	-22.098%
2024-10-31	4.5800	4.6200	4.5800	4.6200	+0.217%	264,555	-24.459%
2024-10-30	4.5600	4.6300	4.5600	4.6100	-0.216%	1,227,232	-24.295%
2024-10-29	4.6000	4.6530	4.5600	4.6200	0.000%	422,909	-24.459%
2024-10-28	4.6400	4.6700	4.5900	4.6200	-0.216%	180,985	-24.459%
2024-10-25	4.5750	4.6300	4.5600	4.6300	+2.889%	571,053	-24.622%
2024-10-24	4.6400	4.6900	4.5000	4.5000	-4.051%	800,324	-22.444%
2024-10-23	4.6300	4.7200	4.6100	4.6900	+0.644%	907,258	-25.586%
2024-10-22	4.6500	4.7000	4.6100	4.6600	-0.851%	298,883	-25.107%
2024-10-21	4.6500	4.7400	4.6300	4.7000	+1.512%	293,938	-25.745%
2024-10-18	4.7500	4.8000	4.6100	4.6300	-3.542%	1,077,776	-24.622%
2024-10-17	4.6570	4.8000	4.6500	4.8000	+2.455%	397,868	-27.292%
2024-10-16	4.6800	4.7400	4.6450	4.6850	-0.531%	199,972	-25.507%
2024-10-15	4.7100	4.7100	4.6300	4.7100	-0.423%	73,245	-25.902%
2024-10-14	4.7000	4.7500	4.6800	4.7300	+1.285%	126,518	-26.216%
2024-10-11	4.6600	4.6900	4.6300	4.6700	-2.301%	244,447	-25.268%
2024-10-10	4.7500	4.7800	4.6700	4.7800	+1.486%	58,501	-26.987%
2024-10-09	4.7800	4.7800	4.7000	4.7100	-2.484%	166,504	-25.902%
2024-10-08	4.8300	4.8500	4.8075	4.8300	-1.045%	197,458	-27.743%
2024-10-07	4.9100	4.9200	4.8400	4.8810	-0.184%	405,555	-28.498%
2024-10-04	4.9300	4.9300	4.8400	4.8900	-0.204%	317,610	-28.630%
2024-10-03	4.9100	4.9150	4.8600	4.9000	-1.408%	166,733	-28.776%
2024-10-02	5.0200	5.0216	4.9700	4.9700	+0.506%	95,795	-29.779%
2024-10-01	4.9550	4.9800	4.9050	4.9450	-1.100%	93,106	-29.424%
2024-09-30	4.9700	5.0100	4.9200	5.0000	+0.604%	280,991	-30.200%
2024-09-27	4.9900	5.0200	4.9500	4.9700	-1.584%	2,243,324	-29.779%
2024-09-26	5.0100	5.0500	4.9700	5.0500	+2.434%	141,553	-30.891%
2024-09-25	4.9900	5.0100	4.9200	4.9300	-1.004%	81,465	-29.209%
2024-09-24	5.0600	5.0650	4.9600	4.9800	+1.220%	108,780	-29.920%
2024-09-23	4.9100	4.9400	4.8900	4.9200	+0.204%	82,107	-29.065%
2024-09-20	5.0500	5.0500	4.9000	4.9100	-5.029%	140,657	-28.921%
2024-09-19	5.2035	5.2200	5.1000	5.1700	-0.203%	305,084	-32.495%
2024-09-18	5.1750	5.2599	5.1500	5.1805	-0.757%	68,761	-32.632%
2024-09-17	5.1050	5.2200	5.1000	5.2200	-1.323%	348,072	-33.142%
2024-09-16	5.2300	5.2900	5.2000	5.2900	+1.341%	83,813	-34.026%
2024-09-13	5.0900	5.2200	5.0500	5.2200	+1.359%	261,681	-33.142%
2024-09-12	5.0400	5.1500	4.9600	5.1500	+2.183%	272,094	-32.233%
2024-09-11	5.0900	5.1400	5.0100	5.0400	-0.787%	502,760	-30.754%
2024-09-10	5.4500	5.4500	5.0200	5.0800	-1.550%	265,572	-31.299%
2024-09-09	5.1600	5.2000	5.1200	5.1600	+0.194%	92,055	-32.364%
2024-09-06	5.2350	5.2350	5.1200	5.1500	-0.771%	65,038	-32.233%
2024-09-05	5.1800	5.2000	5.1165	5.1900	+2.367%	151,453	-32.755%
2024-09-04	5.1400	5.1800	5.0700	5.0700	+0.178%	212,575	-31.164%
2024-09-03	5.1800	5.1800	5.0600	5.0610	+0.616%	197,691	-31.041%
2024-08-30	5.0000	5.0500	4.9900	5.0300	-0.789%	226,140	-30.616%
2024-08-29	5.0300	5.1000	5.0000	5.0700	-1.362%	194,486	-31.164%
2024-08-28	5.1200	5.1400	5.0700	5.1400	-0.194%	368,596	-32.101%
2024-08-27	5.1900	5.1900	5.1200	5.1500	-0.454%	246,182	-32.233%
2024-08-26	5.1700	5.2100	5.1600	5.1735	+0.456%	148,972	-32.541%
2024-08-23	5.1500	5.2100	5.1200	5.1500	-1.530%	188,272	-32.233%
2024-08-22	5.2695	5.2695	5.1100	5.2300	+0.192%	166,706	-33.270%
2024-08-21	5.1800	5.3400	5.1800	5.2200	-2.430%	609,437	-33.142%
2024-08-20	5.4000	5.4100	5.2900	5.3500	-2.015%	270,563	-34.766%
2024-08-19	5.2100	5.4600	5.2100	5.4600	+5.712%	183,993	-36.081%
2024-08-16	5.1800	5.2000	5.1600	5.1650	+1.074%	98,871	-32.430%
2024-08-15	5.0900	5.1800	5.0700	5.1101	+0.593%	236,841	-31.704%
2024-08-14	5.0600	5.1000	5.0500	5.0800	+0.296%	219,139	-31.299%
2024-08-13	4.9600	5.0800	4.9400	5.0650	+2.738%	215,593	-31.096%
2024-08-12	4.8900	4.9400	4.8700	4.9300	+2.070%	102,595	-29.209%
2024-08-09	4.8400	4.8830	4.8200	4.8300	+1.364%	116,332	-27.743%
2024-08-08	4.6200	4.8100	4.6200	4.7650	+0.105%	211,918	-26.758%
2024-08-07	4.7400	4.7700	4.6500	4.7600	+0.634%	300,458	-26.681%
2024-08-06	4.6300	4.7300	4.6000	4.7300	+4.070%	358,484	-26.216%
2024-08-05	4.4700	4.5800	4.4500	4.5450	-2.258%	254,648	-23.212%
2024-08-02	4.6200	4.6500	4.5600	4.6500	+1.528%	301,344	-24.946%
2024-08-01	4.7440	4.7440	4.5400	4.5800	-3.376%	1,396,165	-23.799%
2024-07-31	4.7900	4.7900	4.7300	4.7400	-0.420%	157,828	-26.371%
2024-07-30	4.8100	4.8300	4.7600	4.7600	-1.040%	75,873	-26.681%
2024-07-29	4.8400	4.8600	4.7800	4.8100	-1.636%	209,753	-27.443%
2024-07-26	4.8000	4.8900	4.7800	4.8900	+2.301%	98,233	-28.630%
2024-07-25	4.7900	4.8500	4.7500	4.7800	+0.159%	115,613	-26.987%
2024-07-24	4.8100	4.8700	4.7700	4.7724	-2.604%	102,160	-26.871%
2024-07-23	4.8800	4.9300	4.8800	4.9000	-0.810%	110,619	-28.776%
2024-07-22	4.9150	4.9700	4.9050	4.9400	+1.022%	313,441	-29.352%
2024-07-19	4.9800	4.9800	4.8900	4.8900	-0.811%	226,111	-28.630%
2024-07-18	4.9800	5.0100	4.9200	4.9300	-1.793%	153,505	-29.209%
2024-07-17	4.9800	5.0400	4.9500	5.0200	+0.803%	108,177	-30.478%
2024-07-16	5.0050	5.0500	4.9800	4.9800	+0.201%	128,161	-29.920%
2024-07-15	5.0000	5.0000	4.9400	4.9700	-0.301%	97,935	-29.779%
2024-07-12	4.8900	4.9850	4.8700	4.9850	+1.735%	321,471	-29.990%
2024-07-11	4.9500	4.9500	4.9000	4.9000	-2.196%	498,448	-28.776%
2024-07-10	4.8900	5.0100	4.8400	5.0100	+4.375%	295,266	-30.339%
2024-07-09	4.8000	4.8300	4.7600	4.8000	-1.031%	277,481	-27.292%
2024-07-08	4.8000	4.8500	4.7600	4.8500	-0.206%	292,933	-28.041%
2024-07-05	4.8250	4.8620	4.7600	4.8600	+1.674%	244,854	-28.189%
2024-07-03	4.6800	4.8200	4.6800	4.7800	+3.017%	256,347	-26.987%
2024-07-02	4.6399	4.6700	4.6100	4.6400	+0.194%	168,906	-24.784%
2024-07-01	4.7500	4.7800	4.6100	4.6310	-3.521%	251,963	-24.638%
2024-06-28	4.7800	4.8000	4.7000	4.8000	+0.418%	187,635	-27.292%
2024-06-27	4.7800	4.8400	4.7600	4.7800	0.000%	286,423	-26.987%
2024-06-26	4.8300	4.8300	4.7800	4.7800	-1.240%	166,317	-26.987%
2024-06-25	4.9200	4.9700	4.8400	4.8400	-2.616%	99,442	-27.893%
2024-06-24	4.9300	5.0501	4.9300	4.9700	+2.263%	197,969	-29.779%
2024-06-21	4.8800	4.9300	4.8500	4.8600	-1.220%	115,770	-28.189%
2024-06-20	4.9200	4.9600	4.8400	4.9200	+1.027%	150,511	-29.065%
2024-06-18	4.9000	4.9500	4.8200	4.8700	-2.012%	422,490	-28.337%
2024-06-17	4.9100	4.9700	4.8800	4.9700	-4.971%	202,536	-29.779%
2024-06-14	5.0100	5.2800	4.9200	5.2300	+3.976%	396,825	-33.270%
2024-06-13	5.1400	5.3900	4.9100	5.0300	-2.708%	396,882	-30.616%
2024-06-12	5.4000	5.4000	5.0500	5.1700	-0.385%	201,696	-32.495%
2024-06-11	5.1800	5.2300	5.0600	5.1900	+1.967%	768,327	-32.755%
2024-06-10	5.0300	5.0900	5.0300	5.0899	+0.790%	134,932	-31.433%
2024-06-07	5.2400	5.2400	5.0500	5.0500	-5.075%	478,528	-30.891%
2024-06-06	5.2100	5.3200	5.2100	5.3200	+2.505%	92,898	-34.398%
2024-06-05	5.1600	5.3000	5.1500	5.1900	+0.387%	287,445	-32.755%
2024-06-04	5.1500	5.2200	5.1400	5.1700	+0.780%	128,345	-32.495%
2024-06-03	5.1800	5.2900	5.1300	5.1300	-1.724%	774,471	-31.969%
2024-05-31	5.2100	5.2300	5.1100	5.2200	-0.571%	744,572	-33.142%
2024-05-30	5.1500	5.2500	5.1000	5.2500	+0.962%	144,429	-33.524%
2024-05-29	5.1820	5.2200	5.1700	5.2000	-1.515%	249,942	-32.885%
2024-05-28	5.2900	5.3000	5.2000	5.2800	+1.636%	203,510	-33.902%
2024-05-24	5.2000	5.2000	5.1600	5.1950	+0.484%	84,214	-32.820%
2024-05-23	5.3150	5.3150	5.1500	5.1700	-1.711%	543,959	-32.495%
2024-05-22	5.4000	5.4000	5.2600	5.2600	-3.131%	179,498	-33.650%
2024-05-21	5.4800	5.5100	5.4100	5.4300	-1.452%	1,111,656	-35.727%
2024-05-20	5.4100	5.5300	5.3900	5.5100	+1.661%	284,856	-36.661%
2024-05-17	5.3500	5.4400	5.3200	5.4200	+0.557%	369,083	-35.609%
2024-05-16	5.3800	5.4000	5.3300	5.3900	+0.842%	129,908	-35.250%
2024-05-15	5.3000	5.3500	5.2500	5.3450	-0.651%	254,588	-34.705%
2024-05-14	5.3850	5.4200	5.3800	5.3800	+1.509%	328,121	-35.130%
2024-05-13	5.3600	5.3800	5.3000	5.3000	+1.533%	589,622	-34.151%
2024-05-10	5.3100	5.3235	5.2200	5.2200	+0.192%	225,774	-33.142%
2024-05-09	5.2200	5.2900	5.1800	5.2100	-5.616%	297,753	-33.013%
2024-05-08	5.4900	5.5500	5.4900	5.5200	+0.181%	93,572	-36.775%
2024-05-07	5.5800	5.5930	5.5100	5.5100	-0.181%	252,663	-36.661%
2024-05-06	5.5200	5.5600	5.5100	5.5200	+2.033%	79,510	-36.775%
2024-05-03	5.4700	5.5300	5.4100	5.4100	+1.883%	175,151	-35.490%
2024-05-02	5.3200	5.3700	5.2900	5.3100	+1.143%	119,766	-34.275%
2024-05-01	5.4700	5.4700	5.1800	5.2500	+0.382%	82,129	-33.524%
2024-04-30	5.3100	5.3200	5.2200	5.2300	-1.507%	260,997	-33.270%
2024-04-29	5.3500	5.3500	5.3100	5.3100	-0.748%	64,062	-34.275%
2024-04-26	5.3100	5.3500	5.2900	5.3500	+2.392%	275,484	-34.766%
2024-04-25	5.4000	5.4000	5.2100	5.2250	-0.760%	92,197	-33.206%
2024-04-24	5.1850	5.5050	5.1850	5.2650	+0.381%	151,106	-33.713%
2024-04-23	5.2950	5.2950	5.1350	5.2450	-0.757%	101,758	-33.460%
2024-04-22	5.7950	5.7950	5.1500	5.2850	+0.380%	210,614	-33.964%
2024-04-19	5.0050	5.4200	5.0050	5.2650	-0.095%	143,100	-33.713%
2024-04-18	5.4950	5.4950	5.1750	5.2700	+0.381%	100,094	-33.776%
2024-04-17	5.3700	5.3700	5.1000	5.2500	+0.768%	159,052	-33.524%
2024-04-16	5.7500	5.7500	5.2100	5.2100	-2.251%	104,810	-33.013%
2024-04-15	5.5200	5.5900	5.3300	5.3300	-3.442%	129,622	-34.522%
2024-04-12	5.5900	5.5900	5.5050	5.5200	-1.692%	209,780	-36.775%
2024-04-11	5.6250	5.6713	5.6100	5.6150	-1.057%	139,748	-37.845%
2024-04-10	5.6900	5.7200	5.6125	5.6750	-2.155%	65,376	-38.502%
2024-04-09	5.8050	5.8153	5.7838	5.8000	+0.520%	78,566	-39.828%
2024-04-08	5.6450	5.8025	5.6450	5.7700	+2.669%	208,006	-39.515%
2024-04-05	5.5900	5.6200	5.5600	5.6200	+0.717%	138,926	-37.900%
2024-04-04	5.6500	5.7550	5.5800	5.5800	-0.800%	707,806	-37.455%
2024-04-03	5.4850	5.6250	5.4400	5.6250	+1.995%	170,488	-37.956%
2024-04-02	5.5150	5.5450	5.4800	5.5150	+0.364%	215,950	-36.718%
2024-04-01	5.6500	5.6500	5.4850	5.4950	-2.311%	70,562	-36.488%
2024-03-28	5.6320	5.6650	5.6150	5.6250	+0.987%	99,196	-37.956%
2024-03-27	5.6000	5.6095	5.5350	5.5700	-0.269%	81,898	-37.343%
2024-03-26	5.5675	5.6300	5.5675	5.5850	+0.450%	111,228	-37.511%
2024-03-25	5.5450	5.5950	5.5350	5.5600	+0.816%	130,002	-37.230%
2024-03-22	5.8150	5.8500	5.4950	5.5150	-0.451%	86,446	-36.718%
2024-03-21	5.6650	5.6650	5.5400	5.5400	-1.248%	252,138	-37.004%
2024-03-20	5.7050	5.7050	5.5250	5.6100	+1.447%	180,362	-37.790%
2024-03-19	5.4950	5.5500	5.4500	5.5300	-0.584%	293,102	-36.890%
2024-03-18	5.7200	5.7200	5.5400	5.5625	-2.583%	317,602	-37.258%
2024-03-15	5.6820	5.7150	5.6502	5.7100	+0.973%	69,398	-38.879%
2024-03-14	5.6250	5.8500	5.6250	5.6550	-0.531%	75,362	-38.285%
2024-03-13	5.7850	5.7850	5.6852	5.6852	-1.768%	147,052	-38.613%
2024-03-12	5.8000	5.8000	5.6470	5.7875	+1.624%	1,137,322	-39.698%
2024-03-11	5.6250	5.7700	5.6250	5.6950	-1.556%	756,904	-38.718%
2024-03-08	5.7250	5.8700	5.7250	5.7850	-1.448%	182,400	-39.672%
2024-03-07	5.7550	5.9500	5.7550	5.8700	0.000%	134,962	-40.545%
2024-03-06	5.8000	5.9450	5.8000	5.8700	+2.533%	363,714	-40.545%
2024-03-05	5.8250	5.8850	5.7250	5.7250	-3.212%	352,056	-39.039%
2024-03-04	5.6800	5.9150	5.6800	5.9150	-0.505%	106,000	-40.997%
2024-03-01	5.9750	5.9750	5.8050	5.9450	+2.412%	105,200	-41.295%
2024-02-29	5.8250	5.8550	5.7750	5.8050	-1.107%	116,548	-39.879%
2024-02-28	5.8800	5.9700	5.8700	5.8700	-0.761%	110,730	-40.545%
2024-02-27	5.7500	5.9200	5.7500	5.9150	+1.284%	203,818	-40.997%
2024-02-26	5.7500	5.8400	5.7500	5.8400	+0.864%	365,642	-40.240%
2024-02-23	6.0750	6.0750	5.7050	5.7900	-3.500%	127,770	-39.724%
2024-02-22	6.2250	6.2250	5.8450	6.0000	+0.671%	236,706	-41.833%
2024-02-21	5.9750	6.1000	5.9575	5.9600	-0.168%	107,978	-41.443%
2024-02-20	5.9950	6.0500	5.9700	5.9700	+2.826%	290,978	-41.541%
2024-02-16	5.7900	5.8250	5.7600	5.8059	-0.156%	135,028	-39.889%
2024-02-15	5.8600	5.8750	5.8150	5.8150	-0.513%	134,782	-39.983%
2024-02-14	5.6250	5.8550	5.5600	5.8450	+4.375%	225,114	-40.291%

.dark-mode .WqqXWg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WqqXWg{ color: #333333; background-color: white; border: 2px solid #333333; }BDORYBANCO DO BRASIL SA S/ADRstock OTC ADR

BDORY
BANCO DO BRASIL SA S/ADR
stock OTC ADR