U.S. Bancorp (BVMF:USBC34)
Brazil · Delayed Price · Currency is BRL 64.29
-1.58 (-2.40%)
At close: Sep 16, 2025
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 63.80 | 64.29 | 63.80 | 64.29 | - | -2.40% | 210 |
| Sep 15, 2025 | 65.87 | 65.87 | 65.87 | 65.87 | - | 0.35% | 305 |
| Sep 12, 2025 | 65.61 | 65.66 | 65.58 | 65.64 | - | -1.08% | 34 |
| Sep 11, 2025 | 66.80 | 66.80 | 66.36 | 66.36 | - | -0.32% | 17 |
| Sep 10, 2025 | 66.30 | 66.71 | 66.30 | 66.57 | - | -1.04% | 110 |
| Sep 9, 2025 | 67.27 | 67.43 | 67.06 | 67.27 | - | 2.66% | 576 |
| Sep 8, 2025 | 65.73 | 65.73 | 65.53 | 65.53 | - | -0.71% | 6 |
| Sep 5, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | -1.49% | 16 |
| Sep 4, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | 2.15% | 2 |
| Sep 3, 2025 | 65.88 | 65.88 | 65.59 | 65.59 | - | -0.32% | 186 |
| Sep 2, 2025 | 66.71 | 66.71 | 65.31 | 65.80 | - | -1.79% | 281 |
| Sep 1, 2025 | 67.15 | 67.15 | 67.00 | 67.00 | - | 0.43% | 48 |
| Aug 29, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | - | 1.60% | 1 |
| Aug 28, 2025 | 66.15 | 66.15 | 65.31 | 65.66 | - | -0.64% | 105 |
| Aug 27, 2025 | 66.50 | 66.50 | 66.08 | 66.08 | - | 1.18% | 6 |
| Aug 26, 2025 | 65.31 | 65.31 | 65.31 | 65.31 | - | - | - |
| Aug 25, 2025 | 65.31 | 65.31 | 65.30 | 65.31 | - | -0.05% | 67 |
| Aug 22, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | - | 3.22% | 12 |
| Aug 21, 2025 | 63.24 | 63.30 | 63.24 | 63.30 | - | -0.24% | 32 |
| Aug 20, 2025 | 63.36 | 63.45 | 63.36 | 63.45 | - | 0.33% | 21 |
| Aug 19, 2025 | 63.70 | 63.70 | 63.24 | 63.24 | - | 1.05% | 2 |
| Aug 18, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | - | - | 80 |
| Aug 15, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | - | -1.14% | 1 |
| Aug 14, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | - | 0.48% | 2 |
| Aug 13, 2025 | 61.92 | 63.00 | 61.92 | 63.00 | - | 2.61% | 8 |
| Aug 12, 2025 | 60.96 | 61.40 | 60.96 | 61.40 | - | 1.29% | 257 |
| Aug 11, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | - | -0.56% | 13 |
| Aug 8, 2025 | 60.42 | 61.14 | 60.42 | 60.96 | - | 1.50% | 63 |
| Aug 7, 2025 | 60.60 | 60.60 | 60.06 | 60.06 | - | -1.48% | 19 |
| Aug 6, 2025 | 61.14 | 61.14 | 60.96 | 60.96 | - | -0.39% | 7 |
| Aug 5, 2025 | 61.02 | 61.20 | 60.72 | 61.20 | - | 0.29% | 152 |
| Aug 4, 2025 | 60.66 | 61.02 | 60.66 | 61.02 | - | 0.30% | 25 |
| Aug 1, 2025 | 62.94 | 62.94 | 60.36 | 60.84 | - | -3.34% | 223 |
| Jul 31, 2025 | 64.08 | 64.08 | 62.94 | 62.94 | - | -0.71% | 36 |
| Jul 30, 2025 | 62.90 | 63.39 | 62.90 | 63.39 | - | -1.25% | 51 |
| Jul 29, 2025 | 64.14 | 64.32 | 64.13 | 64.19 | - | 0.17% | 51 |
| Jul 28, 2025 | 63.90 | 64.08 | 63.90 | 64.08 | - | 0.52% | 250 |
| Jul 25, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | - | -0.14% | 10 |
| Jul 24, 2025 | 64.02 | 64.02 | 63.84 | 63.84 | - | -0.79% | 58 |
| Jul 23, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | - | - | - |
| Jul 22, 2025 | 63.70 | 64.80 | 63.70 | 64.35 | - | -0.33% | 134 |
| Jul 21, 2025 | 64.14 | 64.56 | 64.14 | 64.56 | - | 0.84% | 60 |
| Jul 18, 2025 | 63.00 | 64.02 | 63.00 | 64.02 | - | 4.00% | 16 |
| Jul 17, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | - | -3.06% | 17 |
| Jul 16, 2025 | 64.00 | 64.00 | 63.30 | 63.50 | - | -0.78% | 73 |
| Jul 15, 2025 | 68.87 | 68.87 | 63.70 | 64.00 | - | -2.42% | 251 |
| Jul 14, 2025 | 65.80 | 65.80 | 65.59 | 65.59 | - | - | 5 |
| Jul 11, 2025 | 65.70 | 65.70 | 65.59 | 65.59 | - | -0.95% | 56 |
| Jul 10, 2025 | 65.87 | 66.57 | 65.87 | 66.22 | - | 2.19% | 44 |
| Jul 9, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | - | -0.15% | 3 |