U.S. Bancorp (BVMF:USBC34)
Brazil · Delayed Price · Currency is BRL 75.92
+1.51 (2.03%)
At close: Dec 22, 2025
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 76.64 | 76.64 | 75.44 | 75.44 | 75.44 | -0.63% | 42 |
| Dec 22, 2025 | 75.44 | 75.92 | 74.56 | 75.92 | 75.92 | 2.03% | 89 |
| Dec 18, 2025 | 73.99 | 74.97 | 73.99 | 74.41 | 74.41 | 1.79% | 8 |
| Dec 16, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 0.51% | 2 |
| Dec 15, 2025 | 72.17 | 72.94 | 72.17 | 72.73 | 72.73 | -0.37% | 59 |
| Dec 12, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.47% | 13 |
| Dec 11, 2025 | 72.45 | 72.73 | 72.17 | 72.66 | 72.66 | 0.97% | 912 |
| Dec 10, 2025 | 70.00 | 71.96 | 70.00 | 71.96 | 71.96 | 2.90% | 95 |
| Dec 9, 2025 | 69.93 | 70.69 | 69.93 | 69.93 | 69.93 | 0.20% | 11 |
| Dec 8, 2025 | 69.70 | 69.79 | 69.70 | 69.79 | 69.79 | 0.10% | 12 |
| Dec 5, 2025 | 67.55 | 70.55 | 67.55 | 69.72 | 69.72 | 2.26% | 187 |
| Dec 4, 2025 | 67.97 | 68.18 | 67.97 | 68.18 | 68.18 | 1.52% | 169 |
| Dec 3, 2025 | 66.64 | 67.41 | 66.64 | 67.16 | 67.16 | 0.78% | 376 |
| Dec 2, 2025 | 66.57 | 66.71 | 65.74 | 66.64 | 66.64 | 0.08% | 53 |
| Dec 1, 2025 | 65.38 | 66.59 | 65.36 | 66.59 | 66.59 | 1.09% | 263 |
| Nov 28, 2025 | 65.10 | 65.87 | 65.10 | 65.87 | 65.87 | -0.20% | 35 |
| Nov 27, 2025 | 66.03 | 66.03 | 66.00 | 66.00 | 66.00 | 0.46% | 25 |
| Nov 26, 2025 | 65.59 | 65.70 | 65.59 | 65.70 | 65.70 | -0.45% | 21 |
| Nov 25, 2025 | 65.10 | 66.00 | 65.10 | 66.00 | 66.00 | 2.61% | 24 |
| Nov 24, 2025 | 64.02 | 64.32 | 64.02 | 64.32 | 64.32 | -0.99% | 4 |
| Nov 21, 2025 | 61.50 | 64.96 | 61.50 | 64.96 | 64.96 | 5.11% | 36 |
| Nov 19, 2025 | 60.98 | 62.00 | 60.98 | 61.80 | 61.80 | 0.49% | 32 |
| Nov 18, 2025 | 60.70 | 61.50 | 60.70 | 61.50 | 61.50 | 0.20% | 60 |
| Nov 17, 2025 | 61.55 | 61.55 | 61.38 | 61.38 | 61.38 | -1.74% | 28 |
| Nov 14, 2025 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | -0.08% | 7 |
| Nov 13, 2025 | 63.48 | 63.48 | 62.52 | 62.52 | 62.52 | -0.86% | 85 |
| Nov 12, 2025 | 62.52 | 63.30 | 62.52 | 63.06 | 63.06 | -0.47% | 365 |
| Nov 11, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -0.56% | 4 |
| Nov 10, 2025 | 63.96 | 63.96 | 62.82 | 63.72 | 63.72 | 1.72% | 50 |
| Nov 7, 2025 | 63.36 | 63.36 | 62.64 | 62.64 | 62.64 | -0.02% | 20 |
| Nov 6, 2025 | 62.88 | 62.88 | 62.65 | 62.65 | 62.65 | 0.02% | 66 |
| Nov 5, 2025 | 63.12 | 63.18 | 62.11 | 62.64 | 62.64 | -0.08% | 13 |
| Nov 4, 2025 | 63.21 | 63.21 | 62.28 | 62.69 | 62.69 | 0.27% | 68 |
| Nov 3, 2025 | 61.93 | 64.00 | 61.80 | 62.52 | 62.52 | -0.38% | 406 |
| Oct 31, 2025 | 62.46 | 62.82 | 62.22 | 62.76 | 62.76 | -0.57% | 26 |
| Oct 30, 2025 | 63.36 | 63.36 | 63.12 | 63.12 | 63.12 | 1.15% | 40 |
| Oct 29, 2025 | 62.59 | 63.42 | 62.40 | 62.40 | 62.40 | -1.61% | 149 |
| Oct 28, 2025 | 63.96 | 63.96 | 63.42 | 63.42 | 63.42 | -1.20% | 5,761 |
| Oct 27, 2025 | 64.33 | 64.33 | 64.02 | 64.19 | 64.19 | -1.67% | 112 |
| Oct 24, 2025 | 64.20 | 65.28 | 64.20 | 65.28 | 65.28 | 1.57% | 701 |
| Oct 23, 2025 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - | 30 |
| Oct 22, 2025 | 64.02 | 64.27 | 64.02 | 64.27 | 64.27 | 0.11% | 21 |
| Oct 21, 2025 | 63.78 | 64.20 | 63.78 | 64.20 | 64.20 | 1.81% | 109 |
| Oct 20, 2025 | 62.76 | 63.06 | 62.76 | 63.06 | 63.06 | 2.24% | 38 |
| Oct 17, 2025 | 62.45 | 62.45 | 61.68 | 61.68 | 61.68 | -0.96% | 56 |
| Oct 16, 2025 | 64.44 | 64.44 | 62.28 | 62.28 | 62.28 | -1.89% | 126 |
| Oct 15, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -1.58% | 3 |
| Oct 14, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.19% | 380 |
| Oct 13, 2025 | 63.06 | 63.12 | 62.70 | 63.12 | 63.12 | - | 109 |
| Oct 10, 2025 | 63.13 | 63.13 | 63.11 | 63.12 | 63.12 | -0.28% | 47 |