Dark

BDORY
BANCO DO BRASIL SA S/ADR
stock OTC ADR

EOD

Jul 31, 2026

4.32USD+2.613%(+0.11)176,638

Pre-market

0.00USD-100.000%(-4.14)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	3.95000	4.3200	3.920000	4.3200	+2.613%	176,638	0.000%
2026-07-30	4.16000	4.2300	4.147000	4.2100	+1.691%	95,941	+2.613%
2026-07-29	4.09000	4.1800	4.088000	4.1400	+0.730%	147,027	+4.348%
2026-07-28	4.10000	4.1300	4.050000	4.1100	+1.481%	331,246	+5.109%
2026-07-27	4.09650	4.1020	4.050000	4.0500	0.000%	166,532	+6.667%
2026-07-24	4.11650	4.1350	4.050000	4.0500	-2.644%	109,503	+6.667%
2026-07-23	4.18000	4.1850	4.150000	4.1600	-1.422%	108,469	+3.846%
2026-07-22	4.21000	4.2300	4.160000	4.2200	+0.957%	440,911	+2.370%
2026-07-21	4.05000	4.1900	4.030000	4.1800	+3.210%	324,633	+3.349%
2026-07-20	4.09000	4.0900	3.890000	4.0500	-0.735%	1,115,778	+6.667%
2026-07-17	4.06000	4.1200	4.025000	4.0800	0.000%	188,296	+5.882%
2026-07-16	4.09000	4.1200	4.070000	4.0800	0.000%	208,529	+5.882%
2026-07-15	4.09000	4.1400	4.080000	4.0800	+2.000%	581,359	+5.882%
2026-07-14	4.07010	4.1200	4.000000	4.0000	0.000%	215,175	+8.000%
2026-07-13	4.05000	4.0535	3.990000	4.0000	-2.200%	121,954	+8.000%
2026-07-10	4.03900	4.1000	4.030000	4.0900	+5.412%	189,670	+5.623%
2026-07-09	3.86500	3.9800	3.855000	3.8800	-0.513%	379,291	+11.340%
2026-07-08	3.87300	3.9000	3.823500	3.9000	0.000%	264,712	+10.769%
2026-07-07	3.93000	3.9700	3.880000	3.9000	0.000%	286,121	+10.769%
2026-07-06	3.88000	3.9300	3.850000	3.9000	+1.299%	272,712	+10.769%
2026-07-02	3.87000	4.0000	3.840000	3.8500	-0.259%	179,642	+12.208%
2026-07-01	3.86000	3.9000	3.840000	3.8600	-1.531%	505,831	+11.917%
2026-06-30	3.89000	3.9350	3.850000	3.9200	-1.508%	331,396	+10.204%
2026-06-29	4.00000	4.0000	3.930000	3.9800	+1.272%	188,596	+8.543%
2026-06-26	3.92000	4.0100	3.903500	3.9300	0.000%	116,602	+9.924%
2026-06-25	3.81000	3.9500	3.810000	3.9300	+1.550%	315,360	+9.924%
2026-06-24	3.87700	3.9200	3.840000	3.8700	-0.514%	827,598	+11.628%
2026-06-23	3.80000	3.9100	3.793000	3.8900	+0.777%	176,178	+11.054%
2026-06-22	3.82000	3.8800	3.780000	3.8600	+1.047%	137,029	+11.917%
2026-06-18	3.82500	3.8900	3.810000	3.8200	-2.051%	833,497	+13.089%
2026-06-17	3.88750	3.9600	3.852500	3.9000	+1.563%	823,834	+10.769%
2026-06-16	3.89000	3.9000	3.839500	3.8400	-2.290%	79,840	+12.500%
2026-06-15	3.97000	4.0000	3.890000	3.9300	+0.769%	1,008,386	+9.924%
2026-06-12	3.93000	3.9400	3.879949	3.9000	+1.563%	139,788	+10.769%
2026-06-11	3.78000	3.8850	3.742500	3.8400	+1.587%	437,434	+12.500%
2026-06-10	3.74000	3.7800	3.710000	3.7800	+1.340%	460,472	+14.286%
2026-06-09	3.81000	3.8300	3.730000	3.7300	-0.533%	861,001	+15.818%
2026-06-08	3.85000	3.8600	3.720000	3.7500	-2.089%	533,409	+15.200%
2026-06-05	3.88000	3.8850	3.810000	3.8300	-2.792%	960,622	+12.794%
2026-06-04	3.90000	4.1000	3.900000	3.9400	-0.253%	159,467	+9.645%
2026-06-03	3.92000	4.0700	3.900000	3.9500	-3.186%	872,484	+9.367%
2026-06-02	4.12000	4.1200	4.040000	4.0800	-0.488%	398,670	+5.882%
2026-06-01	4.20000	4.2900	4.010000	4.1000	-0.485%	143,280	+5.366%
2026-05-29	4.11000	4.1500	4.080000	4.1200	-1.671%	579,018	+4.854%
2026-05-28	4.21000	4.2300	4.050000	4.1900	-0.711%	196,132	+3.103%
2026-05-27	4.22000	4.3000	4.220000	4.2200	-0.939%	198,413	+2.370%
2026-05-26	4.29370	4.3652	4.260000	4.2600	+1.429%	268,176	+1.408%
2026-05-22	4.22000	4.2900	4.150000	4.2000	-0.356%	62,698	+2.857%
2026-05-21	4.15000	4.2800	4.140000	4.2150	+0.597%	177,603	+2.491%
2026-05-20	4.11000	4.2300	4.110000	4.1900	+3.713%	355,745	+3.103%
2026-05-19	4.02000	4.1000	4.010000	4.0400	-1.703%	1,061,683	+6.931%
2026-05-18	4.06000	4.1745	4.050000	4.1100	-0.725%	1,480,900	+5.109%
2026-05-15	4.15000	4.1600	4.070000	4.1400	-2.358%	469,692	+4.348%
2026-05-14	4.20000	4.2900	4.150000	4.2400	+1.435%	1,001,629	+1.887%
2026-05-13	4.38000	4.4300	4.180000	4.1800	-6.488%	1,292,384	+3.349%
2026-05-12	4.45000	4.4700	4.420000	4.4700	0.000%	648,666	-3.356%
2026-05-11	4.53000	4.5300	4.460000	4.4700	-1.325%	168,867	-3.356%
2026-05-08	4.46000	4.5700	4.430000	4.5300	+1.116%	429,936	-4.636%
2026-05-07	4.51000	4.5400	4.460000	4.4800	-1.322%	209,665	-3.571%
2026-05-06	4.50000	4.6600	4.500000	4.5400	-0.439%	487,489	-4.846%
2026-05-05	4.53000	4.5700	4.400000	4.5600	+5.069%	517,659	-5.263%
2026-05-04	4.48500	4.5300	4.340000	4.3400	-2.908%	463,420	-0.461%
2026-05-01	4.56500	4.5650	4.470000	4.4700	-1.974%	55,162	-3.356%
2026-04-30	4.43000	4.5600	4.430000	4.5600	+3.167%	352,482	-5.263%
2026-04-29	4.47000	4.5500	4.370000	4.4200	-2.857%	392,078	-2.262%
2026-04-28	4.57000	4.6600	4.510000	4.5500	-1.087%	262,353	-5.055%
2026-04-27	4.65000	4.6500	4.580000	4.6000	0.000%	219,911	-6.087%
2026-04-24	4.59990	4.7500	4.555900	4.6000	-2.335%	289,091	-6.087%
2026-04-23	4.73000	4.7600	4.650000	4.7100	-0.633%	319,752	-8.280%
2026-04-22	4.93000	4.9300	4.720000	4.7400	-3.265%	585,321	-8.861%
2026-04-21	4.86500	4.9900	4.750000	4.9000	+0.823%	355,971	-11.837%
2026-04-20	4.98000	4.9800	4.860000	4.8600	-1.018%	96,810	-11.111%
2026-04-17	4.93000	5.0500	4.910000	4.9100	+0.204%	244,034	-12.016%
2026-04-16	4.94000	4.9600	4.850000	4.9000	-0.407%	518,472	-11.837%
2026-04-15	5.08000	5.0800	4.910000	4.9200	-5.566%	527,515	-12.195%
2026-04-14	4.99000	5.2100	4.990000	5.2100	+5.253%	784,898	-17.083%
2026-04-13	4.97000	5.0600	4.860000	4.9500	-4.440%	875,107	-12.727%
2026-04-10	4.96000	5.1900	4.950000	5.1800	+4.016%	612,491	-16.602%
2026-04-09	4.74000	4.9800	4.740000	4.9800	+2.680%	381,622	-13.253%
2026-04-08	4.95000	4.9500	4.760000	4.8500	+4.301%	399,344	-10.928%
2026-04-07	4.59000	4.6500	4.510000	4.6500	-0.215%	73,454	-7.097%
2026-04-06	4.64000	4.6700	4.570000	4.6600	+0.648%	307,647	-7.296%
2026-04-02	4.47150	4.6400	4.471500	4.6300	-0.216%	167,684	-6.695%
2026-04-01	4.58000	4.6900	4.560000	4.6400	+3.111%	195,453	-6.897%
2026-03-31	4.35000	4.5100	4.340000	4.5000	+5.634%	989,946	-4.000%
2026-03-30	4.41000	4.4100	4.260000	4.2600	-4.054%	369,777	+1.408%
2026-03-27	4.36000	4.4500	4.335000	4.4400	-0.671%	323,574	-2.703%
2026-03-26	4.61000	4.6200	4.400000	4.4700	-4.077%	455,920	-3.356%
2026-03-25	4.71000	4.7100	4.530000	4.6600	+1.969%	263,692	-7.296%
2026-03-24	4.49000	4.5900	4.490000	4.5700	-2.559%	470,559	-5.470%
2026-03-23	4.72000	4.7200	4.580500	4.6900	+6.109%	301,663	-7.889%
2026-03-20	4.46025	4.4900	4.370000	4.4200	-3.493%	944,418	-2.262%
2026-03-19	4.36000	4.5900	4.360000	4.5800	+3.153%	274,751	-5.677%
2026-03-18	4.60000	4.6500	4.420000	4.4400	-3.268%	1,097,487	-2.703%
2026-03-17	4.70500	4.7100	4.580000	4.5900	-1.713%	92,080	-5.882%
2026-03-16	4.53000	4.7000	4.530000	4.6700	+3.548%	168,816	-7.495%
2026-03-13	4.76000	4.7700	4.500000	4.5100	-3.011%	279,026	-4.213%
2026-03-12	4.82000	4.8200	4.650000	4.6500	-6.439%	444,296	-7.097%
2026-03-11	4.88000	4.9800	4.880000	4.9700	+1.429%	106,142	-13.078%
2026-03-10	4.87000	5.0100	4.823500	4.9000	+1.449%	301,303	-11.837%
2026-03-09	4.74000	4.9100	4.690000	4.8300	+1.258%	746,727	-10.559%
2026-03-06	4.68000	4.8100	4.650000	4.7700	-0.625%	145,263	-9.434%
2026-03-05	4.87000	4.8925	4.770000	4.8000	-3.030%	240,427	-10.000%
2026-03-04	5.04000	5.0500	4.940000	4.9500	0.000%	317,295	-12.727%
2026-03-03	5.31000	5.3100	4.750000	4.9500	-5.534%	656,877	-12.727%
2026-03-02	4.96000	5.3975	4.960000	5.2400	-1.318%	1,578,137	-17.557%
2026-02-27	5.23500	5.3400	5.160000	5.3100	-1.301%	497,223	-18.644%
2026-02-26	5.39000	5.4100	5.240000	5.3800	-0.921%	1,035,446	-19.703%
2026-02-25	5.23000	5.4700	5.230000	5.4300	+3.824%	1,500,580	-20.442%
2026-02-24	5.10000	5.3400	4.900000	5.2300	+1.751%	1,901,164	-17.400%
2026-02-23	5.17000	5.2700	4.950000	5.1400	-1.154%	508,650	-15.953%
2026-02-20	5.12000	5.2300	5.060000	5.2000	+1.961%	645,119	-16.923%
2026-02-19	4.99000	5.1200	4.980000	5.1000	+3.870%	789,447	-15.294%
2026-02-18	4.66000	4.9700	4.660000	4.9100	+5.365%	497,454	-12.016%
2026-02-17	4.56000	4.9500	4.560000	4.6600	-5.668%	229,960	-7.296%
2026-02-13	4.71000	4.9400	4.640000	4.9400	-0.403%	612,356	-12.551%
2026-02-12	4.95000	5.0000	4.800000	4.9600	+2.692%	1,028,253	-12.903%
2026-02-11	4.86000	4.8600	4.800000	4.8300	+0.207%	369,359	-10.559%
2026-02-10	4.87500	4.9000	4.782500	4.8200	+0.208%	495,228	-10.373%
2026-02-09	4.70300	4.8200	4.700000	4.8100	+2.559%	402,717	-10.187%
2026-02-06	4.67000	4.7100	4.600000	4.6900	+0.644%	284,359	-7.889%
2026-02-05	4.79000	4.8200	4.640000	4.6600	-2.714%	501,445	-7.296%
2026-02-04	4.83000	4.8800	4.740000	4.7900	-2.045%	768,885	-9.812%
2026-02-03	4.98000	5.0200	4.890000	4.8900	+0.205%	832,464	-11.656%
2026-02-02	4.79000	4.8800	4.790000	4.8800	+4.274%	840,599	-11.475%
2026-01-30	4.90000	4.9100	4.570000	4.6800	-4.490%	198,619	-7.692%
2026-01-29	5.04000	5.0500	4.820000	4.9000	0.000%	968,220	-11.837%
2026-01-28	4.88000	4.9400	4.860000	4.9000	+1.449%	1,062,598	-11.837%
2026-01-27	4.79000	4.8400	4.770000	4.8300	+3.426%	2,009,795	-10.559%
2026-01-26	4.58000	4.6700	4.570000	4.6700	+0.647%	244,335	-7.495%
2026-01-23	4.51000	4.6780	4.500000	4.6400	+3.341%	682,067	-6.897%
2026-01-22	4.33000	4.5000	4.330000	4.4900	+5.399%	725,334	-3.786%
2026-01-21	4.12100	4.2700	4.116000	4.2600	+4.412%	422,112	+1.408%
2026-01-20	4.01000	4.0900	4.000000	4.0800	+1.493%	489,675	+5.882%
2026-01-16	4.01000	4.1400	3.970000	4.0200	-2.190%	181,573	+7.463%
2026-01-15	4.00000	4.1200	4.000000	4.1100	+1.733%	208,005	+5.109%
2026-01-14	4.02000	4.0400	3.860000	4.0400	+0.498%	212,260	+6.931%
2026-01-13	4.10000	4.1100	3.995000	4.0200	-2.427%	342,109	+7.463%
2026-01-12	4.08000	4.1400	4.080000	4.1200	-0.242%	227,971	+4.854%
2026-01-09	4.09000	4.1300	4.090000	4.1300	-0.721%	295,949	+4.600%
2026-01-08	4.05500	4.1600	4.045000	4.1600	+2.211%	648,249	+3.846%
2026-01-07	4.06000	4.0700	4.020000	4.0700	-1.453%	272,518	+6.143%
2026-01-06	4.09000	4.1300	4.075000	4.1300	+1.975%	319,028	+4.600%
2026-01-05	3.99000	4.0700	3.990000	4.0500	+0.746%	377,138	+6.667%
2026-01-02	4.05000	4.0500	3.990000	4.0200	+1.387%	300,898	+7.463%
2025-12-31	3.87000	4.0500	3.870000	3.9650	-0.875%	43,169	+8.953%
2025-12-30	3.97000	4.0200	3.900000	4.0000	+2.828%	142,939	+8.000%
2025-12-29	3.84000	4.0000	3.830000	3.8900	-1.018%	289,987	+11.054%
2025-12-26	3.98000	3.9800	3.910000	3.9300	-1.750%	120,304	+9.924%
2025-12-24	3.93000	4.0000	3.840000	4.0000	+0.756%	101,286	+8.000%
2025-12-23	3.88000	3.9700	3.880000	3.9700	+2.584%	255,232	+8.816%
2025-12-22	3.91000	3.9200	3.840000	3.8700	-0.769%	406,094	+11.628%
2025-12-19	3.96000	3.9675	3.900000	3.9000	-2.010%	176,758	+10.769%
2025-12-18	3.94000	3.9865	3.920000	3.9800	+1.015%	341,618	+8.543%
2025-12-17	3.93000	3.9500	3.880000	3.9400	-0.505%	394,247	+9.645%
2025-12-16	4.00000	4.0600	3.950000	3.9600	-4.808%	175,305	+9.091%
2025-12-15	4.08000	4.1600	4.040000	4.1600	+4.261%	413,110	+3.846%
2025-12-12	4.07000	4.0800	3.990000	3.9900	-0.746%	407,626	+8.271%
2025-12-11	4.02000	4.0665	4.017000	4.0200	-1.951%	169,569	+7.463%
2025-12-10	3.90000	4.1500	3.900000	4.1000	+2.757%	554,855	+5.366%
2025-12-09	3.96000	4.0400	3.940000	3.9900	-1.724%	263,851	+8.271%
2025-12-08	4.08000	4.0800	3.990000	4.0600	+2.010%	592,523	+6.404%
2025-12-05	4.28150	4.3000	3.950000	3.9800	-7.870%	1,840,653	+8.543%
2025-12-04	4.09000	4.3200	4.090000	4.3200	+5.366%	221,383	0.000%
2025-12-03	4.40000	4.4000	4.095000	4.1000	-3.756%	146,338	+5.366%
2025-12-02	4.17000	4.2600	4.170000	4.2600	+1.914%	136,652	+1.408%
2025-12-01	4.20000	4.2400	4.110000	4.1800	-2.336%	184,734	+3.349%
2025-11-28	4.29000	4.3000	4.150000	4.2800	+0.706%	203,122	+0.935%
2025-11-26	4.20000	4.2500	4.180000	4.2500	+2.410%	122,156	+1.647%
2025-11-25	4.13500	4.1500	4.110000	4.1500	-0.120%	438,035	+4.096%
2025-11-24	4.13000	4.2200	4.110000	4.1550	+1.589%	402,751	+3.971%
2025-11-21	4.05000	4.0900	4.010000	4.0900	+1.741%	427,173	+5.623%
2025-11-20	4.25000	4.3500	4.020000	4.0200	-3.133%	105,704	+7.463%
2025-11-19	4.13000	4.1500	4.090000	4.1500	-0.240%	242,735	+4.096%
2025-11-18	4.19000	4.2190	4.160000	4.1600	-3.030%	156,497	+3.846%
2025-11-17	4.28000	4.2900	4.250000	4.2900	-1.606%	310,975	+0.699%
2025-11-14	4.33000	4.3700	4.290000	4.3600	+1.869%	1,839,733	-0.917%
2025-11-13	4.29000	4.3000	4.200000	4.2800	-2.727%	1,923,938	+0.935%
2025-11-12	4.45000	4.4500	4.307500	4.4000	-3.509%	2,586,539	-1.818%
2025-11-11	4.49000	4.5800	4.440000	4.5600	+4.110%	1,556,674	-5.263%
2025-11-10	4.30000	4.3900	4.250000	4.3800	+1.860%	2,005,567	-1.370%
2025-11-07	4.25000	4.3200	4.250000	4.3000	+0.467%	900,825	+0.465%
2025-11-06	4.27000	4.2900	4.250000	4.2800	+0.469%	1,140,409	+0.935%
2025-11-05	4.18000	4.2900	4.170000	4.2600	+2.158%	564,133	+1.408%
2025-11-04	4.12000	4.1700	4.120000	4.1700	+0.725%	1,003,372	+3.597%
2025-11-03	4.10000	4.1400	4.080000	4.1400	+1.222%	626,189	+4.348%
2025-10-31	4.10000	4.1200	4.080000	4.0900	-0.244%	1,150,268	+5.623%
2025-10-30	3.99000	4.1000	3.990000	4.1000	+1.737%	834,480	+5.366%
2025-10-29	4.03000	4.0650	4.010000	4.0300	+0.249%	899,708	+7.196%
2025-10-28	3.95000	4.0700	3.930000	4.0200	+0.752%	818,587	+7.463%
2025-10-27	3.89000	4.0000	3.870000	3.9900	+2.968%	2,298,510	+8.271%
2025-10-24	3.91000	3.9200	3.830000	3.8750	-0.386%	564,665	+11.484%
2025-10-23	3.90000	3.9000	3.855000	3.8900	0.000%	123,571	+11.054%
2025-10-22	3.85000	3.8900	3.850000	3.8900	+1.039%	553,989	+11.054%
2025-10-21	3.83000	3.8800	3.830000	3.8500	-2.778%	276,285	+12.208%
2025-10-20	3.90000	3.9600	3.890000	3.9600	+2.591%	426,420	+9.091%
2025-10-17	3.78000	3.8650	3.770000	3.8600	+1.579%	381,419	+11.917%
2025-10-16	3.73000	3.8700	3.725000	3.8000	+0.529%	938,497	+13.684%
2025-10-15	3.84000	3.8400	3.760000	3.7800	-4.061%	590,505	+14.286%
2025-10-14	3.83000	3.9400	3.830000	3.9400	0.000%	575,476	+9.645%
2025-10-13	3.90000	3.9400	3.850000	3.9400	+2.738%	452,457	+9.645%
2025-10-10	3.97000	3.9800	3.830000	3.8350	-3.885%	1,758,136	+12.647%
2025-10-09	4.02900	4.0300	3.960000	3.9900	-0.250%	328,142	+8.271%
2025-10-08	4.04000	4.0500	3.990000	4.0000	-1.235%	207,191	+8.000%
2025-10-07	4.06000	4.1000	4.000000	4.0500	-1.220%	381,619	+6.667%
2025-10-06	4.09000	4.1700	4.070000	4.1000	-0.243%	152,709	+5.366%
2025-10-03	4.13600	4.1700	4.090000	4.1100	-1.202%	111,356	+5.109%
2025-10-02	4.17000	4.2110	4.070000	4.1600	-0.478%	1,066,447	+3.846%
2025-10-01	4.21000	4.2100	4.055000	4.1800	-1.415%	304,549	+3.349%
2025-09-30	4.24250	4.2500	4.175000	4.2400	-0.235%	389,717	+1.887%
2025-09-29	4.22250	4.2500	4.190000	4.2500	+2.410%	906,742	+1.647%
2025-09-26	4.14000	4.1700	4.110000	4.1500	+1.220%	177,359	+4.096%
2025-09-25	4.16000	4.1700	4.070000	4.1000	-3.756%	391,149	+5.366%
2025-09-24	4.26000	4.3200	4.200000	4.2600	+1.068%	293,922	+1.408%
2025-09-23	4.12000	4.2200	4.097500	4.2150	+2.306%	572,320	+2.491%
2025-09-22	4.12000	4.1200	4.020000	4.1200	-1.905%	331,339	+4.854%
2025-09-19	4.19000	4.2075	4.116000	4.2000	-0.474%	241,698	+2.857%
2025-09-18	4.25000	4.2500	4.170000	4.2200	+2.179%	2,121,549	+2.370%
2025-09-17	4.17000	4.2200	4.110000	4.1300	-1.196%	337,125	+4.600%
2025-09-16	4.18000	4.1900	4.150000	4.1800	-0.239%	650,913	+3.349%
2025-09-15	4.16000	4.1900	4.060000	4.1900	-1.412%	1,327,326	+3.103%
2025-09-12	4.13000	4.2500	4.120000	4.2500	+1.432%	1,731,610	+1.647%
2025-09-11	4.20000	4.2000	4.040000	4.1900	+2.948%	1,806,562	+3.103%
2025-09-10	4.00000	4.1100	3.960000	4.0700	+2.778%	1,736,207	+6.143%
2025-09-09	3.82000	3.9600	3.820000	3.9600	-1.000%	404,872	+9.091%
2025-09-08	3.92000	4.0000	3.820000	4.0000	+0.756%	1,275,710	+8.000%
2025-09-05	3.88000	3.9900	3.880000	3.9700	+4.474%	1,921,304	+8.816%
2025-09-04	3.82000	3.8200	3.700000	3.8000	+1.064%	804,549	+13.684%
2025-09-03	3.77000	3.8200	3.720000	3.7600	-1.312%	433,975	+14.894%
2025-09-02	3.90400	3.9040	3.650000	3.8100	-3.053%	639,114	+13.386%
2025-08-29	3.84000	3.9840	3.840000	3.9300	-0.254%	333,606	+9.924%
2025-08-28	3.80000	3.9500	3.800000	3.9400	+4.233%	1,023,431	+9.645%
2025-08-27	3.74000	3.8000	3.710000	3.7800	-0.526%	260,030	+14.286%
2025-08-26	3.67000	3.8400	3.670000	3.8000	+1.604%	632,537	+13.684%
2025-08-25	3.82000	3.8200	3.740000	3.7400	-2.350%	1,783,259	+15.508%
2025-08-22	3.76000	3.8550	3.750000	3.8300	+4.076%	495,695	+12.794%
2025-08-21	3.69000	3.6900	3.610000	3.6800	+0.272%	386,674	+17.391%
2025-08-20	3.69500	3.7200	3.647000	3.6700	-0.272%	425,103	+17.711%
2025-08-19	3.85000	3.8935	3.630000	3.6800	-7.071%	2,202,408	+17.391%
2025-08-18	3.72000	3.9800	3.710000	3.9600	+1.538%	1,660,655	+9.091%
2025-08-15	3.60000	3.9100	3.510000	3.9000	+3.448%	1,373,330	+10.769%
2025-08-14	3.65000	3.7700	3.570000	3.7700	+3.571%	649,571	+14.589%
2025-08-13	3.65000	3.6900	3.600000	3.6400	-0.817%	830,999	+18.681%
2025-08-12	3.66000	3.6700	3.620000	3.6700	+2.801%	223,948	+17.711%
2025-08-11	3.54000	3.5960	3.490000	3.5700	-0.833%	1,382,824	+21.008%
2025-08-08	3.59000	3.6400	3.530000	3.6000	+0.279%	515,801	+20.000%
2025-08-07	3.52000	3.5900	3.490000	3.5900	+2.865%	2,230,015	+20.334%
2025-08-06	3.50000	3.5400	3.470000	3.4900	+0.867%	1,666,825	+23.782%
2025-08-05	3.47000	3.5000	3.440000	3.4600	-1.705%	3,386,872	+24.855%
2025-08-04	3.49000	5.4767	3.460000	3.5200	+2.624%	4,324,736	+22.727%
2025-08-01	3.63000	3.6300	3.349000	3.4300	-3.380%	2,200,084	+25.948%
2025-07-31	3.57000	3.6100	3.540000	3.5500	-5.333%	1,263,995	+21.690%
2025-07-30	3.60000	3.7500	3.550000	3.7500	+2.180%	275,988	+15.200%
2025-07-29	3.60000	3.6700	3.600000	3.6700	+1.662%	282,291	+17.711%
2025-07-28	3.69000	3.7000	3.600000	3.6100	-3.217%	1,280,363	+19.668%
2025-07-25	3.71000	3.7500	3.680000	3.7300	+0.811%	3,551,120	+15.818%
2025-07-24	3.63000	3.7100	3.610000	3.7000	+0.543%	890,205	+16.757%
2025-07-23	3.58000	3.7000	3.580000	3.6800	+3.662%	413,584	+17.391%
2025-07-22	3.66000	3.6900	3.500000	3.5500	-2.740%	1,602,886	+21.690%
2025-07-21	3.70000	3.7200	3.610000	3.6500	-1.351%	1,321,337	+18.356%
2025-07-18	3.79000	3.8100	3.700000	3.7000	-2.632%	206,056	+16.757%
2025-07-17	3.80000	3.8200	3.755000	3.8000	-0.783%	1,015,845	+13.684%
2025-07-16	3.77000	3.8300	3.710000	3.8300	0.000%	496,338	+12.794%
2025-07-15	3.88000	3.8800	3.800000	3.8300	+1.592%	316,907	+12.794%
2025-07-14	3.86000	3.8600	3.765000	3.7700	-3.085%	956,938	+14.589%
2025-07-11	3.84000	3.9000	3.810000	3.8900	-0.256%	355,102	+11.054%
2025-07-10	3.87010	3.9700	3.870100	3.9000	-2.256%	2,943,356	+10.769%
2025-07-09	4.09000	4.0900	3.969700	3.9900	-2.445%	709,248	+8.271%
2025-07-08	4.12000	4.1200	3.990000	4.0900	-2.619%	301,772	+5.623%
2025-07-07	4.07500	4.2700	4.020000	4.2000	+1.942%	432,500	+2.857%
2025-07-03	4.10000	4.1900	4.100000	4.1200	+0.488%	118,372	+4.854%
2025-07-02	4.08000	4.1000	4.010000	4.1000	+0.244%	208,394	+5.366%
2025-07-01	4.20000	4.2000	4.060000	4.0900	-0.969%	173,263	+5.623%
2025-06-30	4.03000	4.1400	4.000000	4.1300	+2.481%	325,799	+4.600%
2025-06-27	4.00000	4.0400	3.980000	4.0300	-1.225%	183,300	+7.196%
2025-06-26	3.99000	4.0800	3.920000	4.0800	+4.615%	215,226	+5.882%
2025-06-25	3.92000	3.9500	3.870000	3.9000	-1.391%	1,742,872	+10.769%
2025-06-24	4.07000	4.1000	3.930000	3.9550	+1.933%	390,941	+9.229%
2025-06-23	3.94000	3.9400	3.880000	3.8800	-1.772%	889,087	+11.340%
2025-06-20	3.95000	4.0300	3.920000	3.9500	-1.741%	687,419	+9.367%
2025-06-18	4.08000	4.0800	4.010000	4.0200	-1.195%	508,500	+7.463%
2025-06-17	4.10000	4.1000	3.960000	4.0686	-1.725%	1,602,090	+6.179%
2025-06-16	4.05000	4.1400	4.010000	4.1400	+3.759%	3,159,072	+4.348%
2025-06-13	3.91000	3.9900	3.850000	3.9900	+1.269%	200,609	+8.271%
2025-06-12	3.93000	3.9600	3.860000	3.9400	+0.254%	846,097	+9.645%
2025-06-11	3.90000	4.0200	3.900000	3.9300	+0.255%	2,007,581	+9.924%
2025-06-10	3.94000	3.9900	3.910000	3.9200	-0.759%	1,850,096	+10.204%
2025-06-09	3.95000	4.0700	3.900000	3.9500	-0.754%	2,846,905	+9.367%
2025-06-06	4.04000	4.0850	3.950000	3.9800	-1.485%	926,597	+8.543%
2025-06-05	4.11000	4.1100	3.951200	4.0400	0.000%	1,427,343	+6.931%
2025-06-04	4.15000	4.1500	4.040000	4.0400	-3.580%	494,319	+6.931%
2025-06-03	4.17000	4.4000	4.170000	4.1900	-0.238%	833,521	+3.103%
2025-06-02	4.55000	4.5500	4.150000	4.2000	+1.205%	676,730	+2.857%
2025-05-30	4.26000	4.2800	4.140000	4.1500	-2.696%	499,858	+4.096%
2025-05-29	4.29000	4.3000	4.260000	4.2650	-1.044%	471,112	+1.290%
2025-05-28	4.40000	4.5400	4.308000	4.3100	-5.066%	3,542,938	+0.232%
2025-05-27	4.51000	5.4435	4.424500	4.5400	+2.715%	2,387,615	-4.846%
2025-05-23	4.45000	4.5765	4.370000	4.4200	-2.104%	573,343	-2.262%
2025-05-22	4.52000	4.6500	4.427400	4.5150	+1.007%	1,834,208	-4.319%
2025-05-21	4.63000	4.6300	4.460000	4.4700	-5.297%	807,934	-3.356%
2025-05-20	4.52500	4.7500	4.500000	4.7200	+4.425%	199,710	-8.475%
2025-05-19	4.56000	4.5900	4.480000	4.5200	-1.739%	605,691	-4.425%
2025-05-16	4.64000	4.6600	4.550000	4.6000	-14.657%	1,627,680	-6.087%
2025-05-15	5.41000	5.4100	5.220000	5.3900	-0.919%	325,043	-19.852%
2025-05-14	5.34000	5.4400	5.319000	5.4400	+1.873%	133,226	-20.588%
2025-05-13	5.24500	5.5100	5.230000	5.3400	+3.589%	282,791	-19.101%
2025-05-12	5.25000	5.2500	5.110000	5.1550	-3.102%	99,464	-16.198%
2025-05-09	5.20000	5.3450	5.090000	5.3200	+0.188%	251,494	-18.797%
2025-05-08	5.20000	5.3300	5.180000	5.3100	+3.107%	220,449	-18.644%
2025-05-07	5.10000	5.1500	5.070000	5.1500	+0.980%	72,391	-16.117%
2025-05-06	5.13000	5.1500	4.970000	5.1000	-1.354%	208,356	-15.294%
2025-05-05	5.20000	5.2300	5.140000	5.1700	0.000%	158,840	-16.441%
2025-05-02	5.15000	5.1900	5.130500	5.1700	+2.783%	65,418	-16.441%
2025-05-01	4.85000	5.0775	4.850000	5.0300	-0.789%	115,048	-14.115%
2025-04-30	5.15000	5.1500	5.050000	5.0700	-0.588%	216,613	-14.793%
2025-04-29	4.93000	5.1400	4.930000	5.1000	+0.990%	682,559	-15.294%
2025-04-28	4.82000	5.0600	4.820000	5.0500	+1.508%	153,025	-14.455%
2025-04-25	4.95000	5.1500	4.930000	4.9750	+1.531%	133,792	-13.166%
2025-04-24	4.98000	4.9800	4.830000	4.9000	-1.010%	85,580	-11.837%
2025-04-23	4.94000	5.0200	4.900000	4.9500	0.000%	98,444	-12.727%
2025-04-22	4.79000	4.9600	4.790000	4.9500	+2.697%	150,621	-12.727%
2025-04-21	4.68000	4.9900	4.500000	4.8200	+1.903%	90,712	-10.373%
2025-04-17	4.70000	4.8000	4.700000	4.7300	-0.839%	93,333	-8.668%
2025-04-16	4.82000	4.8200	4.720000	4.7700	-3.245%	299,647	-9.434%
2025-04-15	4.85000	4.9300	4.770000	4.9300	+0.818%	612,161	-12.373%
2025-04-14	4.79000	4.9000	4.770000	4.8900	+2.301%	552,203	-11.656%
2025-04-11	4.71000	4.8000	4.700000	4.7800	+0.844%	96,030	-9.623%
2025-04-10	4.74000	4.7400	4.570000	4.7400	-1.044%	222,602	-8.861%
2025-04-09	4.52000	4.8000	4.510000	4.7900	+3.233%	372,213	-9.812%
2025-04-08	4.91000	4.9100	4.640000	4.6400	-0.642%	223,153	-6.897%
2025-04-07	4.68000	4.7950	4.645000	4.6700	-5.657%	329,637	-7.495%
2025-04-04	4.88000	4.9500	4.730000	4.9500	-1.394%	338,890	-12.727%
2025-04-03	5.02500	5.1000	4.940000	5.0200	+0.400%	659,243	-13.944%
2025-04-02	5.03000	5.0300	4.930000	5.0000	+1.010%	218,569	-13.600%
2025-04-01	4.94000	5.0650	4.940000	4.9500	-3.320%	80,804	-12.727%
2025-03-31	4.90000	5.1200	4.860000	5.1200	+2.267%	153,410	-15.625%
2025-03-28	5.03000	5.0550	4.960000	5.0065	-0.269%	259,704	-13.712%
2025-03-27	5.09000	5.0900	4.900000	5.0200	-0.199%	416,560	-13.944%
2025-03-26	5.00000	5.0300	4.940000	5.0300	+2.863%	133,031	-14.115%
2025-03-25	5.04000	5.0400	4.890000	4.8900	0.000%	107,842	-11.656%
2025-03-24	4.99000	4.9900	4.890000	4.8900	-1.012%	202,060	-11.656%
2025-03-21	5.04000	5.0600	4.930000	4.9400	-1.945%	220,859	-12.551%
2025-03-20	5.00000	5.0400	5.000000	5.0380	-0.238%	152,245	-14.252%
2025-03-19	4.93000	5.0800	4.930000	5.0500	-0.591%	76,998	-14.455%
2025-03-18	5.04500	5.0800	5.010000	5.0800	+3.885%	108,929	-14.961%
2025-03-17	4.92000	5.0600	4.790000	4.8900	+2.947%	113,303	-11.656%
2025-03-14	4.79050	4.9500	4.750000	4.7500	-2.062%	82,551	-9.053%
2025-03-13	4.65000	4.8500	4.610000	4.8500	+1.042%	166,426	-10.928%
2025-03-12	4.63000	4.8700	4.630000	4.8000	-0.415%	105,060	-10.000%
2025-03-11	4.40000	4.8200	4.400000	4.8200	+1.474%	209,511	-10.373%
2025-03-10	4.90000	4.9000	4.670000	4.7500	-5.378%	274,484	-9.053%
2025-03-07	4.80000	5.0200	4.800000	5.0200	+2.869%	211,191	-13.944%
2025-03-06	4.94000	4.9400	4.850000	4.8800	-1.014%	129,002	-11.475%
2025-03-05	4.75000	4.9700	4.750000	4.9300	+2.708%	237,228	-12.373%
2025-03-04	4.66000	4.8000	4.490000	4.8000	+1.053%	73,588	-10.000%
2025-03-03	4.75000	4.8200	4.740000	4.7500	+0.105%	99,458	-9.053%
2025-02-28	4.87000	4.8700	4.690000	4.7450	-3.557%	3,165,822	-8.957%
2025-02-27	4.93000	4.9300	4.850000	4.9200	-0.606%	179,936	-12.195%
2025-02-26	4.97000	4.9700	4.820000	4.9500	-0.402%	557,873	-12.727%
2025-02-25	4.99000	4.9900	4.870000	4.9700	+1.429%	356,691	-13.078%
2025-02-24	4.90000	4.9900	4.870000	4.9000	-2.000%	237,387	-11.837%
2025-02-21	4.99000	5.0000	4.920000	5.0000	+0.200%	144,663	-13.600%
2025-02-20	5.05000	5.1000	4.960000	4.9900	-3.668%	2,605,169	-13.427%
2025-02-19	5.15000	5.1900	5.100000	5.1800	-1.708%	1,919,069	-16.602%
2025-02-18	5.18000	5.2800	5.170000	5.2700	+2.330%	391,599	-18.027%
2025-02-14	4.98000	5.2000	4.960000	5.1500	+6.186%	409,577	-16.117%
2025-02-13	4.97000	4.9700	4.710000	4.8500	-0.818%	288,282	-10.928%
2025-02-12	4.84000	4.9200	4.840000	4.8900	-1.807%	733,333	-11.656%
2025-02-11	4.90000	4.9900	4.900000	4.9800	+1.426%	2,652,418	-13.253%
2025-02-10	4.86000	4.9400	4.860000	4.9100	+1.029%	1,909,520	-12.016%

.dark-mode .t1VcLn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t1VcLn{ 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