U.S. Bancorp (BVMF:USBC34)
Brazil · Delayed Price · Currency is BRL 72.45
+0.05 (0.07%)
Last updated: Jan 16, 2026, 11:35 AM GMT-3
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 72.30 | 73.08 | 72.30 | 72.40 | 72.40 | 0.28% | 195 |
| Jan 14, 2026 | 71.70 | 72.45 | 71.61 | 72.20 | 72.20 | -0.25% | 94 |
| Jan 13, 2026 | 72.11 | 73.29 | 72.11 | 72.38 | 72.38 | 0.37% | 1,586 |
| Jan 12, 2026 | 73.36 | 73.85 | 71.96 | 72.11 | 72.11 | -3.36% | 90 |
| Jan 9, 2026 | 75.39 | 75.39 | 74.50 | 74.62 | 74.62 | -1.02% | 348 |
| Jan 8, 2026 | 75.35 | 75.67 | 75.00 | 75.39 | 75.39 | 2.00% | 355 |
| Jan 7, 2026 | 75.52 | 75.52 | 73.91 | 73.91 | 73.91 | -2.13% | 10 |
| Jan 6, 2026 | 73.69 | 75.52 | 73.69 | 75.52 | 75.52 | 0.43% | 23 |
| Jan 5, 2026 | 73.27 | 75.75 | 73.17 | 75.20 | 75.20 | 1.06% | 294 |
| Jan 2, 2026 | 75.75 | 75.75 | 74.41 | 74.41 | 74.41 | -1.77% | 20 |
| Dec 29, 2025 | 76.80 | 76.90 | 75.75 | 75.75 | 75.28 | -0.22% | 9 |
| Dec 26, 2025 | 75.70 | 76.08 | 75.70 | 75.92 | 75.45 | 0.64% | 926 |
| Dec 23, 2025 | 76.64 | 76.64 | 75.44 | 75.44 | 74.97 | -0.63% | 42 |
| Dec 22, 2025 | 75.44 | 75.92 | 74.56 | 75.92 | 75.45 | 2.03% | 89 |
| Dec 18, 2025 | 73.99 | 74.97 | 73.99 | 74.41 | 73.95 | 1.79% | 8 |
| Dec 16, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 72.65 | 0.51% | 2 |
| Dec 15, 2025 | 72.17 | 72.94 | 72.17 | 72.73 | 72.28 | -0.37% | 59 |
| Dec 12, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.55 | 0.47% | 13 |
| Dec 11, 2025 | 72.45 | 72.73 | 72.17 | 72.66 | 72.21 | 0.97% | 912 |
| Dec 10, 2025 | 70.00 | 71.96 | 70.00 | 71.96 | 71.51 | 2.90% | 95 |
| Dec 9, 2025 | 69.93 | 70.69 | 69.93 | 69.93 | 69.50 | 0.20% | 11 |
| Dec 8, 2025 | 69.70 | 69.79 | 69.70 | 69.79 | 69.36 | 0.10% | 12 |
| Dec 5, 2025 | 67.55 | 70.55 | 67.55 | 69.72 | 69.29 | 2.26% | 187 |
| Dec 4, 2025 | 67.97 | 68.18 | 67.97 | 68.18 | 67.76 | 1.52% | 169 |
| Dec 3, 2025 | 66.64 | 67.41 | 66.64 | 67.16 | 66.74 | 0.78% | 376 |
| Dec 2, 2025 | 66.57 | 66.71 | 65.74 | 66.64 | 66.23 | 0.08% | 53 |
| Dec 1, 2025 | 65.38 | 66.59 | 65.36 | 66.59 | 66.18 | 1.09% | 263 |
| Nov 28, 2025 | 65.10 | 65.87 | 65.10 | 65.87 | 65.46 | -0.20% | 35 |
| Nov 27, 2025 | 66.03 | 66.03 | 66.00 | 66.00 | 65.59 | 0.46% | 25 |
| Nov 26, 2025 | 65.59 | 65.70 | 65.59 | 65.70 | 65.29 | -0.45% | 21 |
| Nov 25, 2025 | 65.10 | 66.00 | 65.10 | 66.00 | 65.59 | 2.61% | 24 |
| Nov 24, 2025 | 64.02 | 64.32 | 64.02 | 64.32 | 63.92 | -0.99% | 4 |
| Nov 21, 2025 | 61.50 | 64.96 | 61.50 | 64.96 | 64.56 | 5.11% | 36 |
| Nov 19, 2025 | 60.98 | 62.00 | 60.98 | 61.80 | 61.42 | 0.49% | 32 |
| Nov 18, 2025 | 60.70 | 61.50 | 60.70 | 61.50 | 61.12 | 0.20% | 60 |
| Nov 17, 2025 | 61.55 | 61.55 | 61.38 | 61.38 | 61.00 | -1.74% | 28 |
| Nov 14, 2025 | 62.47 | 62.47 | 62.47 | 62.47 | 62.08 | -0.08% | 7 |
| Nov 13, 2025 | 63.48 | 63.48 | 62.52 | 62.52 | 62.13 | -0.86% | 85 |
| Nov 12, 2025 | 62.52 | 63.30 | 62.52 | 63.06 | 62.67 | -0.47% | 365 |
| Nov 11, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 62.97 | -0.56% | 4 |
| Nov 10, 2025 | 63.96 | 63.96 | 62.82 | 63.72 | 63.32 | 1.72% | 50 |
| Nov 7, 2025 | 63.36 | 63.36 | 62.64 | 62.64 | 62.25 | -0.02% | 20 |
| Nov 6, 2025 | 62.88 | 62.88 | 62.65 | 62.65 | 62.26 | 0.02% | 66 |
| Nov 5, 2025 | 63.12 | 63.18 | 62.11 | 62.64 | 62.25 | -0.08% | 13 |
| Nov 4, 2025 | 63.21 | 63.21 | 62.28 | 62.69 | 62.30 | 0.27% | 68 |
| Nov 3, 2025 | 61.93 | 64.00 | 61.80 | 62.52 | 62.13 | -0.38% | 406 |
| Oct 31, 2025 | 62.46 | 62.82 | 62.22 | 62.76 | 62.37 | -0.57% | 26 |
| Oct 30, 2025 | 63.36 | 63.36 | 63.12 | 63.12 | 62.73 | 1.15% | 40 |
| Oct 29, 2025 | 62.59 | 63.42 | 62.40 | 62.40 | 62.01 | -1.61% | 149 |
| Oct 28, 2025 | 63.96 | 63.96 | 63.42 | 63.42 | 63.03 | -1.20% | 5,761 |