U.S. Bancorp (BVMF:USBC34)
Brazil · Delayed Price · Currency is BRL 70.10
+0.10 (0.14%)
Last updated: Apr 28, 2026, 3:27 PM GMT-3
BVMF:USBC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | - | 0.14% | - |
| Apr 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.21% | 23 |
| Apr 24, 2026 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | -1.62% | 6 |
| Apr 23, 2026 | 70.56 | 71.00 | 70.56 | 71.00 | 71.00 | 0.42% | 352 |
| Apr 22, 2026 | 71.30 | 71.30 | 70.70 | 70.70 | 70.70 | -0.84% | 23 |
| Apr 20, 2026 | 71.12 | 71.75 | 71.12 | 71.30 | 71.30 | -0.43% | 62 |
| Apr 17, 2026 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | 2.92% | 17 |
| Apr 16, 2026 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | -1.58% | 150 |
| Apr 15, 2026 | 70.00 | 70.70 | 70.00 | 70.70 | 70.70 | 1.41% | 86 |
| Apr 13, 2026 | 70.99 | 70.99 | 69.58 | 69.72 | 69.72 | -0.80% | 87 |
| Apr 10, 2026 | 71.28 | 71.28 | 70.28 | 70.28 | 70.28 | -1.13% | 3 |
| Apr 9, 2026 | 69.43 | 71.08 | 69.43 | 71.08 | 71.08 | 0.54% | 52 |
| Apr 8, 2026 | 70.28 | 70.70 | 70.28 | 70.70 | 70.70 | 2.64% | 30 |
| Apr 7, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | -0.10% | 4 |
| Apr 6, 2026 | 68.25 | 68.95 | 68.25 | 68.95 | 68.95 | 1.03% | 338 |
| Apr 2, 2026 | 68.25 | 68.46 | 67.13 | 68.25 | 68.25 | - | 144 |
| Apr 1, 2026 | 67.76 | 68.53 | 67.76 | 68.25 | 68.25 | -2.57% | 386 |
| Mar 31, 2026 | 63.24 | 70.05 | 63.24 | 70.05 | 70.05 | 4.63% | 85 |
| Mar 30, 2026 | 68.25 | 68.25 | 66.95 | 66.95 | 66.51 | -0.04% | 35 |
| Mar 27, 2026 | 66.70 | 66.98 | 66.70 | 66.98 | 66.54 | -1.05% | 11 |
| Mar 26, 2026 | 67.83 | 68.04 | 67.62 | 67.69 | 67.24 | -0.21% | 493 |
| Mar 25, 2026 | 68.50 | 68.50 | 67.83 | 67.83 | 67.38 | -1.22% | 23 |
| Mar 24, 2026 | 67.55 | 68.70 | 67.55 | 68.67 | 68.21 | 1.34% | 112 |
| Mar 23, 2026 | 69.02 | 69.02 | 67.76 | 67.76 | 67.31 | 0.52% | 25 |
| Mar 20, 2026 | 68.04 | 68.04 | 67.41 | 67.41 | 66.96 | -0.58% | 109 |
| Mar 19, 2026 | 69.01 | 69.01 | 67.40 | 67.80 | 67.35 | -0.04% | 172 |
| Mar 18, 2026 | 68.00 | 68.00 | 67.55 | 67.83 | 67.38 | 0.73% | 183 |
| Mar 17, 2026 | 67.13 | 67.41 | 67.06 | 67.34 | 66.89 | 0.31% | 240 |
| Mar 16, 2026 | 67.95 | 67.95 | 67.13 | 67.13 | 66.68 | -1.28% | 134 |
| Mar 13, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.55 | 2.67% | 54 |
| Mar 12, 2026 | 66.23 | 66.23 | 66.23 | 66.23 | 65.79 | -1.13% | 4 |
| Mar 11, 2026 | 66.50 | 66.99 | 66.50 | 66.99 | 66.55 | -0.62% | 17 |
| Mar 10, 2026 | 68.39 | 68.67 | 67.41 | 67.41 | 66.96 | 1.40% | 21 |
| Mar 9, 2026 | 68.41 | 68.41 | 65.80 | 66.48 | 66.04 | -2.82% | 49 |
| Mar 6, 2026 | 70.56 | 70.56 | 68.41 | 68.41 | 67.96 | -3.43% | 30 |
| Mar 5, 2026 | 72.59 | 72.59 | 70.30 | 70.84 | 70.37 | 0.60% | 346 |
| Mar 4, 2026 | 71.47 | 71.47 | 70.42 | 70.42 | 69.95 | -1.76% | 17 |
| Mar 3, 2026 | 70.56 | 71.96 | 70.56 | 71.68 | 71.20 | 2.50% | 49 |
| Mar 2, 2026 | 75.01 | 75.01 | 68.95 | 69.93 | 69.47 | -0.04% | 95 |
| Feb 27, 2026 | 73.71 | 73.77 | 69.86 | 69.96 | 69.50 | -3.99% | 118 |
| Feb 26, 2026 | 72.82 | 72.87 | 72.82 | 72.87 | 72.39 | 1.56% | 48 |
| Feb 25, 2026 | 71.47 | 71.82 | 69.30 | 71.75 | 71.27 | 0.10% | 4,501 |
| Feb 24, 2026 | 72.25 | 72.47 | 71.10 | 71.68 | 71.20 | -0.79% | 19 |
| Feb 23, 2026 | 74.26 | 74.26 | 71.98 | 72.25 | 71.77 | -3.51% | 21 |
| Feb 20, 2026 | 75.60 | 75.60 | 74.88 | 74.88 | 74.38 | -1.16% | 70 |
| Feb 19, 2026 | 77.29 | 77.29 | 75.36 | 75.76 | 75.26 | -1.35% | 87 |
| Feb 18, 2026 | 76.00 | 77.12 | 76.00 | 76.80 | 76.29 | 1.47% | 13 |
| Feb 13, 2026 | 75.99 | 75.99 | 75.60 | 75.69 | 75.19 | 1.19% | 175 |
| Feb 12, 2026 | 76.02 | 76.02 | 74.50 | 74.80 | 74.30 | -3.77% | 262 |
| Feb 11, 2026 | 79.44 | 79.44 | 76.86 | 77.73 | 77.21 | -1.36% | 261 |