U.S. Bancorp (BVMF:USBC34)
Brazil · Delayed Price · Currency is BRL 64.62
+0.36 (0.56%)
Last updated: Oct 3, 2025, 2:32 PM GMT-3
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 63.13 | 63.13 | 63.11 | 63.12 | 63.12 | -0.28% | 47 |
| Oct 9, 2025 | 63.24 | 63.30 | 63.24 | 63.30 | 63.30 | -0.66% | 64 |
| Oct 8, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - | - |
| Oct 7, 2025 | 64.32 | 64.32 | 63.72 | 63.72 | 63.72 | 0.52% | 27 |
| Oct 6, 2025 | 64.26 | 64.26 | 63.34 | 63.39 | 63.39 | -1.35% | 34 |
| Oct 3, 2025 | 64.92 | 64.92 | 64.26 | 64.26 | 64.26 | - | 98 |
| Oct 2, 2025 | 64.26 | 64.26 | 63.84 | 64.26 | 64.26 | 1.04% | 69 |
| Oct 1, 2025 | 63.42 | 64.50 | 63.42 | 63.60 | 63.60 | 0.38% | 174 |
| Sep 30, 2025 | 64.73 | 64.73 | 63.36 | 63.36 | 63.36 | -2.82% | 54 |
| Sep 29, 2025 | 67.06 | 67.06 | 65.20 | 65.20 | 64.50 | -0.59% | 9 |
| Sep 26, 2025 | 67.41 | 67.41 | 65.59 | 65.59 | 65.12 | 0.11% | 67 |
| Sep 25, 2025 | 65.52 | 65.52 | 65.52 | 65.52 | 65.05 | -0.27% | 16 |
| Sep 24, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.23 | - | 10 |
| Sep 23, 2025 | 66.08 | 66.08 | 65.70 | 65.70 | 65.23 | -0.79% | 29 |
| Sep 22, 2025 | 66.71 | 66.71 | 66.22 | 66.22 | 65.75 | -1.05% | 104 |
| Sep 19, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.44 | 0.53% | 17 |
| Sep 18, 2025 | 66.29 | 66.57 | 66.29 | 66.57 | 66.10 | 3.55% | 13 |
| Sep 16, 2025 | 63.80 | 64.29 | 63.80 | 64.29 | 63.83 | -2.40% | 210 |
| Sep 15, 2025 | 65.87 | 65.87 | 65.87 | 65.87 | 65.40 | 0.35% | 305 |
| Sep 12, 2025 | 65.61 | 65.66 | 65.58 | 65.64 | 65.17 | -1.08% | 34 |
| Sep 11, 2025 | 66.80 | 66.80 | 66.36 | 66.36 | 65.89 | -0.32% | 17 |
| Sep 10, 2025 | 66.30 | 66.71 | 66.30 | 66.57 | 66.10 | -1.04% | 110 |
| Sep 9, 2025 | 67.27 | 67.43 | 67.06 | 67.27 | 66.79 | 2.66% | 576 |
| Sep 8, 2025 | 65.73 | 65.73 | 65.53 | 65.53 | 65.06 | -0.71% | 6 |
| Sep 5, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.53 | -1.49% | 16 |
| Sep 4, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.52 | 2.15% | 2 |
| Sep 3, 2025 | 65.88 | 65.88 | 65.59 | 65.59 | 65.12 | -0.32% | 186 |
| Sep 2, 2025 | 66.71 | 66.71 | 65.31 | 65.80 | 65.33 | -1.79% | 281 |
| Sep 1, 2025 | 67.15 | 67.15 | 67.00 | 67.00 | 66.52 | 0.43% | 48 |
| Aug 29, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.24 | 1.60% | 1 |
| Aug 28, 2025 | 66.15 | 66.15 | 65.31 | 65.66 | 65.19 | -0.64% | 105 |
| Aug 27, 2025 | 66.50 | 66.50 | 66.08 | 66.08 | 65.61 | 0.70% | 6 |
| Aug 26, 2025 | 66.20 | 66.20 | 65.62 | 65.62 | 65.15 | 0.47% | 80 |
| Aug 25, 2025 | 65.31 | 65.31 | 65.30 | 65.31 | 64.85 | -0.05% | 67 |
| Aug 22, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 64.88 | 3.22% | 12 |
| Aug 21, 2025 | 63.24 | 63.30 | 63.24 | 63.30 | 62.85 | -0.24% | 32 |
| Aug 20, 2025 | 63.36 | 63.45 | 63.36 | 63.45 | 63.00 | 0.33% | 21 |
| Aug 19, 2025 | 63.70 | 63.70 | 63.24 | 63.24 | 62.79 | 1.05% | 2 |
| Aug 18, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.14 | - | 80 |
| Aug 15, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.14 | -1.14% | 1 |
| Aug 14, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 62.85 | 0.48% | 2 |
| Aug 13, 2025 | 61.92 | 63.00 | 61.92 | 63.00 | 62.55 | 2.61% | 8 |
| Aug 12, 2025 | 60.96 | 61.40 | 60.96 | 61.40 | 60.96 | 1.29% | 257 |
| Aug 11, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.19 | -0.56% | 13 |
| Aug 8, 2025 | 60.42 | 61.14 | 60.42 | 60.96 | 60.53 | 1.50% | 63 |
| Aug 7, 2025 | 60.60 | 60.60 | 60.06 | 60.06 | 59.63 | -1.48% | 19 |
| Aug 6, 2025 | 61.14 | 61.14 | 60.96 | 60.96 | 60.53 | -0.39% | 7 |
| Aug 5, 2025 | 61.02 | 61.20 | 60.72 | 61.20 | 60.77 | 0.29% | 152 |
| Aug 4, 2025 | 60.66 | 61.02 | 60.66 | 61.02 | 60.59 | 0.30% | 25 |
| Aug 1, 2025 | 62.94 | 62.94 | 60.18 | 60.84 | 60.41 | -3.34% | 223 |