Banco do Brasil S.A. (BDORY)
OTCMKTS
· Delayed Price · Currency is USD
5.15
+0.11 (2.18%)
Sep 12, 2024, 3:56 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2024 | 5.04 | 5.15 | 4.96 | 5.15 | 5.15 | 2.18% | 272,094 |
| Sep 11, 2024 | 5.09 | 5.14 | 5.01 | 5.04 | 5.04 | -0.79% | 502,800 |
| Sep 10, 2024 | 5.45 | 5.45 | 5.02 | 5.08 | 5.08 | -1.55% | 265,600 |
| Sep 9, 2024 | 5.16 | 5.20 | 5.12 | 5.16 | 5.16 | 0.19% | 92,100 |
| Sep 6, 2024 | 5.24 | 5.24 | 5.12 | 5.15 | 5.15 | -0.58% | 65,038 |
| Sep 5, 2024 | 5.18 | 5.20 | 5.12 | 5.18 | 5.18 | 2.17% | 151,500 |
| Sep 4, 2024 | 5.14 | 5.18 | 5.07 | 5.07 | 5.07 | 0.20% | 212,600 |
| Sep 3, 2024 | 5.18 | 5.18 | 5.06 | 5.06 | 5.06 | 0.60% | 197,700 |
| Aug 30, 2024 | 5.00 | 5.05 | 4.99 | 5.03 | 5.03 | -0.79% | 226,140 |
| Aug 29, 2024 | 5.03 | 5.10 | 5.00 | 5.07 | 5.07 | -1.36% | 194,500 |
| Aug 28, 2024 | 5.12 | 5.14 | 5.07 | 5.14 | 5.14 | -0.19% | 368,600 |
| Aug 27, 2024 | 5.19 | 5.19 | 5.12 | 5.15 | 5.15 | -0.39% | 246,200 |
| Aug 26, 2024 | 5.17 | 5.21 | 5.16 | 5.17 | 5.17 | 0.39% | 149,000 |
| Aug 23, 2024 | 5.15 | 5.21 | 5.12 | 5.15 | 5.15 | -1.53% | 188,300 |
| Aug 22, 2024 | 5.27 | 5.27 | 5.11 | 5.23 | 4.48 | 0.19% | 166,706 |
| Aug 21, 2024 | 5.18 | 5.34 | 5.18 | 5.22 | 4.47 | -2.43% | 609,437 |
| Aug 20, 2024 | 5.40 | 5.41 | 5.29 | 5.35 | 4.58 | -2.01% | 270,600 |
| Aug 19, 2024 | 5.21 | 5.46 | 5.21 | 5.46 | 4.67 | 5.61% | 184,000 |
| Aug 16, 2024 | 5.18 | 5.20 | 5.16 | 5.17 | 4.42 | 1.17% | 98,900 |
| Aug 15, 2024 | 5.09 | 5.18 | 5.07 | 5.11 | 4.37 | 0.59% | 236,841 |
| Aug 14, 2024 | 5.06 | 5.10 | 5.05 | 5.08 | 4.35 | 0.20% | 219,139 |
| Aug 13, 2024 | 4.96 | 5.08 | 4.94 | 5.07 | 4.34 | 2.84% | 215,600 |
| Aug 12, 2024 | 4.89 | 4.94 | 4.87 | 4.93 | 4.22 | 2.07% | 102,600 |
| Aug 9, 2024 | 4.84 | 4.88 | 4.82 | 4.83 | 4.76 | 1.47% | 116,332 |
| Aug 8, 2024 | 4.62 | 4.81 | 4.62 | 4.76 | 4.70 | - | 211,913 |
| Aug 7, 2024 | 4.74 | 4.77 | 4.65 | 4.76 | 4.69 | 1.71% | 300,500 |
| Aug 6, 2024 | 4.63 | 4.73 | 4.60 | 4.68 | 4.61 | 2.86% | 358,500 |
| Aug 5, 2024 | 4.47 | 4.58 | 4.45 | 4.55 | 4.49 | -2.15% | 254,648 |
| Aug 2, 2024 | 4.62 | 4.65 | 4.56 | 4.65 | 4.59 | 1.53% | 312,900 |
| Aug 1, 2024 | 4.74 | 4.74 | 4.54 | 4.58 | 4.52 | -3.38% | 1,396,200 |
| Jul 31, 2024 | 4.79 | 4.79 | 4.73 | 4.74 | 4.68 | -0.42% | 157,324 |
| Jul 30, 2024 | 4.81 | 4.83 | 4.76 | 4.76 | 4.70 | -1.04% | 75,900 |
| Jul 29, 2024 | 4.84 | 4.86 | 4.78 | 4.81 | 4.75 | -1.64% | 209,732 |
| Jul 26, 2024 | 4.80 | 4.89 | 4.78 | 4.89 | 4.83 | 2.30% | 98,233 |
| Jul 25, 2024 | 4.79 | 4.85 | 4.75 | 4.78 | 4.72 | 0.21% | 115,613 |
| Jul 24, 2024 | 4.81 | 4.87 | 4.77 | 4.77 | 4.71 | -2.65% | 102,200 |
| Jul 23, 2024 | 4.88 | 4.93 | 4.88 | 4.90 | 4.90 | -0.81% | 110,619 |
| Jul 22, 2024 | 4.92 | 4.97 | 4.91 | 4.94 | 4.94 | 1.02% | 313,441 |
| Jul 19, 2024 | 4.98 | 4.98 | 4.89 | 4.89 | 4.89 | -0.81% | 223,538 |
| Jul 18, 2024 | 4.98 | 5.01 | 4.92 | 4.93 | 4.93 | -1.79% | 153,505 |
| Jul 17, 2024 | 4.98 | 5.04 | 4.95 | 5.02 | 5.02 | 0.80% | 108,175 |
| Jul 16, 2024 | 5.01 | 5.05 | 4.98 | 4.98 | 4.98 | 0.20% | 128,161 |
| Jul 15, 2024 | 5.00 | 5.00 | 4.94 | 4.97 | 4.97 | -0.40% | 97,935 |
| Jul 12, 2024 | 4.89 | 4.99 | 4.87 | 4.99 | 4.99 | 1.84% | 321,471 |
| Jul 11, 2024 | 4.95 | 4.95 | 4.90 | 4.90 | 4.90 | -2.20% | 498,448 |
| Jul 10, 2024 | 4.89 | 5.01 | 4.84 | 5.01 | 5.01 | 4.38% | 295,073 |
| Jul 9, 2024 | 4.80 | 4.83 | 4.76 | 4.80 | 4.80 | -0.41% | 277,481 |
| Jul 8, 2024 | 4.80 | 4.85 | 4.76 | 4.82 | 4.82 | -0.82% | 292,933 |
| Jul 5, 2024 | 4.83 | 4.86 | 4.76 | 4.86 | 4.86 | 1.67% | 244,854 |
| Jul 3, 2024 | 4.68 | 4.82 | 4.68 | 4.78 | 4.78 | 3.02% | 256,301 |
| Jul 2, 2024 | 4.64 | 4.67 | 4.61 | 4.64 | 4.64 | 0.22% | 168,906 |
| Jul 1, 2024 | 4.75 | 4.78 | 4.61 | 4.63 | 4.63 | -3.54% | 251,963 |
| Jun 28, 2024 | 4.78 | 4.80 | 4.70 | 4.80 | 4.80 | 0.42% | 187,635 |
| Jun 27, 2024 | 4.78 | 4.84 | 4.76 | 4.78 | 4.78 | - | 286,423 |
| Jun 26, 2024 | 4.83 | 4.83 | 4.78 | 4.78 | 4.78 | -1.24% | 166,317 |
| Jun 25, 2024 | 4.92 | 4.97 | 4.84 | 4.84 | 4.84 | -2.81% | 99,442 |
| Jun 24, 2024 | 4.93 | 5.05 | 4.93 | 4.98 | 4.98 | 2.47% | 197,969 |
| Jun 21, 2024 | 4.88 | 4.93 | 4.85 | 4.86 | 4.86 | -1.22% | 114,242 |
| Jun 20, 2024 | 4.92 | 4.96 | 4.84 | 4.92 | 4.92 | 1.03% | 150,362 |
| Jun 18, 2024 | 4.90 | 4.95 | 4.82 | 4.87 | 4.87 | -2.01% | 422,490 |
| Jun 17, 2024 | 4.91 | 4.97 | 4.88 | 4.97 | 4.97 | -4.97% | 202,536 |
| Jun 14, 2024 | 5.01 | 5.28 | 4.92 | 5.23 | 5.20 | 2.55% | 396,740 |
| Jun 13, 2024 | 5.14 | 5.39 | 4.91 | 5.10 | 5.07 | -1.35% | 395,482 |
| Jun 12, 2024 | 5.40 | 5.40 | 5.05 | 5.17 | 5.06 | -0.39% | 201,696 |
| Jun 11, 2024 | 5.18 | 5.23 | 5.06 | 5.19 | 5.08 | 1.96% | 768,304 |
| Jun 10, 2024 | 5.03 | 5.09 | 5.03 | 5.09 | 4.99 | 0.79% | 134,931 |
| Jun 7, 2024 | 5.24 | 5.24 | 5.05 | 5.05 | 4.95 | -5.08% | 478,528 |
| Jun 6, 2024 | 5.21 | 5.32 | 5.21 | 5.32 | 5.21 | 2.50% | 92,892 |
| Jun 5, 2024 | 5.16 | 5.30 | 5.15 | 5.19 | 5.08 | 0.39% | 278,127 |
| Jun 4, 2024 | 5.15 | 5.22 | 5.14 | 5.17 | 5.06 | 0.78% | 128,345 |
| Jun 3, 2024 | 5.18 | 5.29 | 5.13 | 5.13 | 5.02 | -1.72% | 774,439 |
| May 31, 2024 | 5.21 | 5.23 | 5.11 | 5.22 | 5.11 | -0.57% | 744,502 |
| May 30, 2024 | 5.15 | 5.25 | 5.10 | 5.25 | 5.14 | 0.96% | 144,429 |
| May 29, 2024 | 5.18 | 5.22 | 5.17 | 5.20 | 5.09 | -1.52% | 249,942 |
| May 28, 2024 | 5.29 | 5.30 | 5.20 | 5.28 | 5.17 | 1.54% | 203,510 |
| May 24, 2024 | 5.20 | 5.20 | 5.16 | 5.20 | 5.09 | 0.58% | 84,214 |
| May 23, 2024 | 5.32 | 5.32 | 5.15 | 5.17 | 5.07 | -1.71% | 543,959 |
| May 22, 2024 | 5.40 | 5.40 | 5.26 | 5.26 | 5.16 | -3.13% | 179,498 |
| May 21, 2024 | 5.48 | 5.51 | 5.41 | 5.43 | 5.32 | -1.45% | 1,111,616 |
| May 20, 2024 | 5.41 | 5.53 | 5.39 | 5.51 | 5.40 | 1.66% | 284,856 |
| May 17, 2024 | 5.35 | 5.44 | 5.32 | 5.42 | 5.35 | 0.56% | 369,083 |
| May 16, 2024 | 5.38 | 5.40 | 5.33 | 5.39 | 5.32 | 0.75% | 129,894 |
| May 15, 2024 | 5.30 | 5.35 | 5.25 | 5.35 | 5.27 | -0.56% | 265,980 |
| May 14, 2024 | 5.39 | 5.42 | 5.38 | 5.38 | 5.31 | 1.51% | 328,121 |
| May 13, 2024 | 5.36 | 5.38 | 5.30 | 5.30 | 5.23 | 1.53% | 589,622 |
| May 10, 2024 | 5.31 | 5.32 | 5.22 | 5.22 | 5.15 | 0.19% | 225,774 |
| May 9, 2024 | 5.22 | 5.29 | 5.18 | 5.21 | 5.14 | -5.62% | 297,753 |
| May 8, 2024 | 5.49 | 5.55 | 5.49 | 5.52 | 5.44 | 0.18% | 93,572 |
| May 7, 2024 | 5.58 | 5.59 | 5.51 | 5.51 | 5.43 | -0.18% | 252,484 |
| May 6, 2024 | 5.52 | 5.56 | 5.51 | 5.52 | 5.44 | 2.03% | 79,510 |
| May 3, 2024 | 5.47 | 5.53 | 5.41 | 5.41 | 5.34 | 1.88% | 175,151 |
| May 2, 2024 | 5.32 | 5.37 | 5.29 | 5.31 | 5.24 | 1.14% | 119,745 |
| May 1, 2024 | 5.47 | 5.47 | 5.18 | 5.25 | 5.18 | 0.38% | 82,129 |
| Apr 30, 2024 | 5.31 | 5.32 | 5.22 | 5.23 | 5.16 | -1.51% | 260,997 |
| Apr 29, 2024 | 5.35 | 5.35 | 5.31 | 5.31 | 5.24 | -0.75% | 64,062 |
| Apr 26, 2024 | 5.31 | 5.35 | 5.29 | 5.35 | 5.28 | 2.29% | 275,484 |
| Apr 25, 2024 | 5.40 | 5.40 | 5.21 | 5.23 | 5.15 | -0.76% | 91,718 |
| Apr 24, 2024 | 5.19 | 5.51 | 5.19 | 5.27 | 5.19 | 0.38% | 151,090 |
| Apr 23, 2024 | 5.30 | 5.30 | 5.14 | 5.25 | 5.17 | -0.76% | 101,758 |
| Apr 22, 2024 | 5.80 | 5.80 | 5.15 | 5.29 | 5.21 | 0.38% | 210,614 |