U.S. Bancorp (BVMF:USBC34)
Brazil · Delayed Price · Currency is BRL 71.89
+1.19 (1.68%)
At close: Oct 8, 2026
BVMF:USBC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 70.70 | 71.89 | 69.90 | 71.89 | 71.89 | 1.68% | 128 |
| Oct 7, 2026 | 71.61 | 71.61 | 69.93 | 70.70 | 70.70 | -1.27% | 396 |
| Oct 6, 2026 | 72.17 | 72.17 | 71.25 | 71.61 | 71.61 | -0.78% | 210 |
| Oct 5, 2026 | 75.22 | 75.22 | 71.40 | 72.17 | 72.17 | -4.03% | 672 |
| Oct 2, 2026 | 75.46 | 75.51 | 75.20 | 75.20 | 75.20 | 0.15% | 160 |
| Oct 1, 2026 | 75.25 | 75.25 | 73.50 | 75.09 | 75.09 | -0.94% | 426 |
| Sep 30, 2026 | 74.85 | 76.15 | 74.85 | 75.80 | 75.80 | 0.65% | 411 |
| Sep 29, 2026 | 76.99 | 77.76 | 75.50 | 75.77 | 75.31 | -9.34% | 272 |
| Sep 28, 2026 | 83.59 | 83.59 | 76.87 | 83.58 | 83.08 | 8.49% | 134 |
| Sep 25, 2026 | 77.26 | 77.33 | 76.00 | 77.04 | 76.58 | 1.37% | 399 |
| Sep 24, 2026 | 75.28 | 76.08 | 75.28 | 76.00 | 75.54 | 0.29% | 103 |
| Sep 23, 2026 | 76.09 | 76.35 | 75.78 | 75.78 | 75.32 | -0.36% | 246 |
| Sep 22, 2026 | 77.14 | 77.14 | 75.64 | 76.05 | 75.59 | -1.69% | 127 |
| Sep 21, 2026 | 77.61 | 77.61 | 77.16 | 77.36 | 76.89 | -0.30% | 149 |
| Sep 18, 2026 | 77.20 | 77.66 | 77.20 | 77.59 | 77.12 | -0.03% | 234 |
| Sep 17, 2026 | 78.19 | 78.19 | 77.61 | 77.61 | 77.14 | 0.74% | 70 |
| Sep 16, 2026 | 80.47 | 80.47 | 76.32 | 77.04 | 76.58 | -4.26% | 101 |
| Sep 15, 2026 | 80.92 | 80.92 | 80.10 | 80.47 | 79.99 | -0.01% | 63 |
| Sep 14, 2026 | 80.60 | 80.60 | 80.48 | 80.48 | 80.00 | 0.45% | 41 |
| Sep 11, 2026 | 79.53 | 80.12 | 79.53 | 80.12 | 79.64 | 0.74% | 4 |
| Sep 10, 2026 | 79.28 | 79.53 | 79.19 | 79.53 | 79.05 | 0.32% | 68 |
| Sep 9, 2026 | 79.00 | 79.44 | 79.00 | 79.28 | 78.80 | -0.69% | 57 |
| Sep 8, 2026 | 80.13 | 80.20 | 79.83 | 79.83 | 79.35 | -1.98% | 89 |
| Sep 4, 2026 | 81.28 | 81.76 | 81.12 | 81.44 | 80.95 | 0.20% | 352 |
| Sep 3, 2026 | 81.20 | 81.28 | 81.00 | 81.28 | 80.79 | 1.40% | 35 |
| Sep 2, 2026 | 78.96 | 80.38 | 78.96 | 80.16 | 79.68 | 1.52% | 255 |
| Sep 1, 2026 | 80.16 | 80.16 | 78.25 | 78.96 | 78.48 | -1.50% | 236 |
| Aug 31, 2026 | 79.84 | 80.48 | 79.84 | 80.16 | 79.68 | -1.38% | 220 |
| Aug 28, 2026 | 81.60 | 81.84 | 81.28 | 81.28 | 80.79 | 0.49% | 28 |
| Aug 27, 2026 | 79.84 | 80.88 | 79.84 | 80.88 | 80.39 | -0.69% | 76 |
| Aug 26, 2026 | 80.35 | 81.60 | 80.35 | 81.44 | 80.95 | 1.36% | 178 |
| Aug 25, 2026 | 80.48 | 80.64 | 80.35 | 80.35 | 79.87 | -0.16% | 68 |
| Aug 24, 2026 | 81.20 | 81.20 | 80.41 | 80.48 | 80.00 | 0.79% | 48 |
| Aug 21, 2026 | 80.00 | 80.00 | 79.85 | 79.85 | 79.37 | -1.86% | 7 |
| Aug 20, 2026 | 81.36 | 81.36 | 81.36 | 81.36 | 80.87 | -3.60% | 12 |
| Aug 18, 2026 | 85.95 | 85.95 | 84.32 | 84.40 | 83.89 | -0.66% | 101 |
| Aug 17, 2026 | 85.86 | 85.86 | 84.60 | 84.96 | 84.45 | -0.47% | 185 |
| Aug 14, 2026 | 85.68 | 85.68 | 85.36 | 85.36 | 84.85 | 0.76% | 440 |
| Aug 13, 2026 | 84.38 | 84.72 | 84.38 | 84.72 | 84.21 | 0.86% | 135 |
| Aug 12, 2026 | 83.28 | 84.00 | 83.28 | 84.00 | 83.49 | 1.20% | 226 |
| Aug 11, 2026 | 82.99 | 83.20 | 81.20 | 83.00 | 82.50 | 1.02% | 4,566 |
| Aug 10, 2026 | 80.64 | 82.16 | 80.64 | 82.16 | 81.67 | 1.38% | 189 |
| Aug 7, 2026 | 82.28 | 82.28 | 81.04 | 81.04 | 80.55 | -0.78% | 233 |
| Aug 6, 2026 | 81.68 | 82.41 | 80.68 | 81.68 | 81.19 | -0.99% | 4,105 |
| Aug 5, 2026 | 82.24 | 82.56 | 82.24 | 82.50 | 82.00 | -0.60% | 1,689 |
| Aug 4, 2026 | 82.49 | 83.03 | 82.49 | 83.00 | 82.50 | 2.52% | 172 |
| Aug 3, 2026 | 80.16 | 82.49 | 80.16 | 80.96 | 80.47 | 1.00% | 8,644 |
| Jul 31, 2026 | 80.24 | 80.24 | 79.75 | 80.16 | 79.68 | 0.10% | 67 |
| Jul 30, 2026 | 79.55 | 80.32 | 79.55 | 80.08 | 79.60 | -1.20% | 62 |
| Jul 29, 2026 | 81.60 | 81.84 | 81.05 | 81.05 | 80.56 | -1.16% | 18 |