U.S. Bancorp (BVMF:USBC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
65.34
+2.04 (3.22%)
At close: Aug 22, 2025, 4:55 PM GMT-3

U.S. Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202566.1566.1565.3165.66--0.64%4
Aug 27, 202566.5066.5066.0866.08-1.18%6
Aug 26, 202565.3165.3165.3165.31---
Aug 25, 202565.3165.3165.3065.31--0.05%67
Aug 22, 202565.3465.3465.3465.34-3.22%12
Aug 21, 202563.2463.3063.2463.30--0.24%32
Aug 20, 202563.3663.4563.3663.45-0.33%21
Aug 19, 202563.7063.7063.2463.24-1.05%2
Aug 18, 202562.5862.5862.5862.58--80
Aug 15, 202562.5862.5862.5862.58--1.14%1
Aug 14, 202563.3063.3063.3063.30-0.48%2
Aug 13, 202561.9263.0061.9263.00-2.61%8
Aug 12, 202560.9661.4060.9661.40-1.29%257
Aug 11, 202560.6260.6260.6260.62--0.56%13
Aug 8, 202560.4261.1460.4260.96-1.50%63
Aug 7, 202560.6060.6060.0660.06--1.48%19
Aug 6, 202561.1461.1460.9660.96--0.39%7
Aug 5, 202561.0261.2060.7261.20-0.29%152
Aug 4, 202560.6661.0260.6661.02-0.30%25
Aug 1, 202562.9462.9460.3660.84--3.34%223
Jul 31, 202564.0864.0862.9462.94--0.71%36
Jul 30, 202562.9063.3962.9063.39--1.25%51
Jul 29, 202564.1464.3264.1364.19-0.17%51
Jul 28, 202563.9064.0863.9064.08-0.52%250
Jul 25, 202563.7563.7563.7563.75--0.14%10
Jul 24, 202564.0264.0263.8463.84--0.79%58
Jul 23, 202564.3564.3564.3564.35---
Jul 22, 202563.7064.8063.7064.35--0.33%134
Jul 21, 202564.1464.5664.1464.56-0.84%60
Jul 18, 202563.0064.0263.0064.02-4.00%16
Jul 17, 202561.5661.5661.5661.56--3.06%17
Jul 16, 202564.0064.0063.3063.50--0.78%73
Jul 15, 202568.8768.8763.7064.00--2.42%251
Jul 14, 202565.8065.8065.5965.59--5
Jul 11, 202565.7065.7065.5965.59--0.95%56
Jul 10, 202565.8766.5765.8766.22-2.19%44
Jul 9, 202564.8064.8064.8064.80--0.15%3
Jul 8, 202564.8965.4564.8964.90-0.90%42
Jul 7, 202564.3264.3264.3264.32---
Jul 4, 202564.1464.3264.1464.32-0.28%77
Jul 3, 202564.6264.6264.1464.14--0.14%7
Jul 2, 202563.6664.3863.6664.23-1.74%108
Jul 1, 202561.0863.4761.0863.13--0.60%56
Jun 30, 202563.5163.5163.5163.51--0.70%4
Jun 27, 202564.0864.0863.9663.96-2.65%15
Jun 26, 202561.0362.9761.0362.31-0.05%6
Jun 25, 202562.2862.2862.2862.28-1.47%2
Jun 24, 202561.3261.3861.3261.38-3.44%17
Jun 23, 202559.4060.3059.3459.34--0.32%73
Jun 20, 202559.9459.9459.5359.53--0.48%2