U.S. Bancorp (BVMF:USBC34)
Brazil · Delayed Price · Currency is BRL 69.96
-2.91 (-3.99%)
At close: Feb 27, 2026
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 73.71 | 73.77 | 69.86 | 69.96 | 69.96 | -3.99% | 118 |
| Feb 26, 2026 | 72.82 | 72.87 | 72.82 | 72.87 | 72.87 | 1.56% | 48 |
| Feb 25, 2026 | 71.47 | 71.82 | 69.30 | 71.75 | 71.75 | 0.10% | 4,501 |
| Feb 24, 2026 | 72.25 | 72.47 | 71.10 | 71.68 | 71.68 | -0.79% | 19 |
| Feb 23, 2026 | 74.26 | 74.26 | 71.98 | 72.25 | 72.25 | -3.51% | 21 |
| Feb 20, 2026 | 75.60 | 75.60 | 74.88 | 74.88 | 74.88 | -1.16% | 70 |
| Feb 19, 2026 | 77.29 | 77.29 | 75.36 | 75.76 | 75.76 | -1.35% | 87 |
| Feb 18, 2026 | 76.00 | 77.12 | 76.00 | 76.80 | 76.80 | 1.47% | 13 |
| Feb 13, 2026 | 75.99 | 75.99 | 75.60 | 75.69 | 75.69 | 1.19% | 175 |
| Feb 12, 2026 | 76.02 | 76.02 | 74.50 | 74.80 | 74.80 | -3.77% | 262 |
| Feb 11, 2026 | 79.44 | 79.44 | 76.86 | 77.73 | 77.73 | -1.36% | 261 |
| Feb 10, 2026 | 79.47 | 79.47 | 78.80 | 78.80 | 78.80 | 0.25% | 285 |
| Feb 9, 2026 | 78.80 | 78.80 | 78.00 | 78.60 | 78.60 | -0.25% | 37 |
| Feb 6, 2026 | 77.47 | 79.00 | 77.28 | 78.80 | 78.80 | 1.70% | 233 |
| Feb 5, 2026 | 77.60 | 77.60 | 77.48 | 77.48 | 77.48 | -1.58% | 2 |
| Feb 4, 2026 | 77.32 | 79.87 | 76.02 | 78.72 | 78.72 | 2.63% | 4,443 |
| Feb 3, 2026 | 75.72 | 76.80 | 75.72 | 76.70 | 76.70 | 2.31% | 34 |
| Feb 2, 2026 | 74.62 | 75.88 | 73.75 | 74.97 | 74.97 | 1.65% | 226 |
| Jan 30, 2026 | 72.66 | 73.75 | 72.66 | 73.75 | 73.75 | 0.72% | 15 |
| Jan 29, 2026 | 71.91 | 73.85 | 71.91 | 73.22 | 73.22 | 1.34% | 209 |
| Jan 28, 2026 | 73.19 | 73.29 | 72.25 | 72.25 | 72.25 | -2.50% | 34 |
| Jan 27, 2026 | 74.00 | 74.10 | 74.00 | 74.10 | 74.10 | 1.45% | 7 |
| Jan 26, 2026 | 73.85 | 73.85 | 73.04 | 73.04 | 73.04 | -1.10% | 77 |
| Jan 23, 2026 | 74.90 | 74.90 | 73.72 | 73.85 | 73.85 | -1.77% | 68 |
| Jan 22, 2026 | 75.00 | 75.18 | 74.75 | 75.18 | 75.18 | 1.98% | 42 |
| Jan 21, 2026 | 72.80 | 73.72 | 72.80 | 73.72 | 73.72 | 0.57% | 113 |
| Jan 20, 2026 | 74.76 | 74.76 | 73.28 | 73.30 | 73.30 | 1.17% | 55 |
| Jan 16, 2026 | 72.40 | 72.45 | 72.40 | 72.45 | 72.45 | 0.07% | 2 |
| 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 |