Banco Do Brasil Sa ADR (BDORY)
4.1100
+0.00 (0.00%)
OP· Last Trade: Jul 29th, 9:18 AM EDT
Historical Prices For Banco Do Brasil Sa ADR (BDORY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/28/2026 | 4.10 | 4.13 | 4.05 | 4.11 | 331,246 | 4.11 |
| 7/27/2026 | 4.09 | 4.10 | 4.05 | 4.05 | 166,532 | 4.05 |
| 7/24/2026 | 4.12 | 4.13 | 4.05 | 4.05 | 109,395 | 4.05 |
| 7/23/2026 | 4.17 | 4.18 | 4.15 | 4.16 | 108,469 | 4.16 |
| 7/22/2026 | 4.21 | 4.23 | 4.16 | 4.22 | 440,908 | 4.22 |
| 7/21/2026 | 4.05 | 4.19 | 4.03 | 4.18 | 318,193 | 4.18 |
| 7/20/2026 | 4.09 | 4.09 | 3.89 | 4.05 | 1,115,554 | 4.05 |
| 7/17/2026 | 4.09 | 4.12 | 4.03 | 4.08 | 188,296 | 4.08 |
| 7/16/2026 | 4.09 | 4.12 | 4.07 | 4.08 | 208,527 | 4.08 |
| 7/15/2026 | 4.09 | 4.14 | 4.08 | 4.08 | 581,059 | 4.08 |
| 7/14/2026 | 4.08 | 4.12 | 4.00 | 4.00 | 211,034 | 4.00 |
| 7/13/2026 | 4.05 | 4.05 | 3.99 | 4.00 | 118,261 | 4.00 |
| 7/10/2026 | 4.04 | 4.10 | 4.03 | 4.09 | 188,816 | 4.09 |
| 7/09/2026 | 3.85 | 3.98 | 3.85 | 3.88 | 379,221 | 3.88 |
| 7/08/2026 | 3.87 | 3.90 | 3.82 | 3.90 | 264,416 | 3.90 |
| 7/07/2026 | 3.93 | 3.97 | 3.88 | 3.90 | 284,175 | 3.90 |
| 7/06/2026 | 3.88 | 3.93 | 3.85 | 3.90 | 272,561 | 3.90 |
| 7/02/2026 | 3.90 | 4.00 | 3.84 | 3.85 | 179,642 | 3.85 |
| 7/01/2026 | 3.86 | 3.90 | 3.84 | 3.86 | 505,831 | 3.86 |
| 6/30/2026 | 3.89 | 3.94 | 3.85 | 3.92 | 322,081 | 3.92 |
| 6/29/2026 | 4.00 | 4.00 | 3.93 | 3.98 | 188,215 | 3.98 |
| 6/26/2026 | 3.90 | 4.01 | 3.90 | 3.93 | 116,602 | 3.93 |
| 6/25/2026 | 3.86 | 3.95 | 3.81 | 3.93 | 315,360 | 3.93 |
| 6/24/2026 | 3.89 | 3.92 | 3.84 | 3.87 | 827,598 | 3.87 |
| 6/23/2026 | 3.82 | 3.91 | 3.79 | 3.89 | 176,178 | 3.89 |
| 6/22/2026 | 3.84 | 3.88 | 3.78 | 3.86 | 137,030 | 3.86 |
| 6/18/2026 | 3.83 | 3.89 | 3.81 | 3.82 | 833,338 | 3.82 |
| 6/17/2026 | 3.89 | 3.96 | 3.85 | 3.90 | 819,493 | 3.90 |
| 6/16/2026 | 3.86 | 3.90 | 3.84 | 3.84 | 79,698 | 3.84 |
| 6/15/2026 | 3.99 | 4.00 | 3.89 | 3.93 | 1,008,020 | 3.93 |
| 6/12/2026 | 3.93 | 3.94 | 3.88 | 3.90 | 139,788 | 3.90 |
| 6/11/2026 | 3.78 | 3.88 | 3.74 | 3.84 | 437,434 | 3.84 |
| 6/10/2026 | 3.74 | 3.78 | 3.71 | 3.78 | 460,472 | 3.78 |
| 6/09/2026 | 3.81 | 3.83 | 3.73 | 3.73 | 861,301 | 3.73 |
| 6/08/2026 | 3.85 | 3.86 | 3.72 | 3.75 | 533,409 | 3.75 |
| 6/05/2026 | 3.88 | 3.88 | 3.81 | 3.83 | 960,622 | 3.83 |
| 6/04/2026 | 3.90 | 4.10 | 3.90 | 3.94 | 159,382 | 3.94 |
| 6/03/2026 | 3.99 | 4.07 | 3.90 | 3.95 | 870,484 | 3.95 |
| 6/02/2026 | 4.12 | 4.12 | 4.04 | 4.08 | 396,843 | 4.08 |
| 6/01/2026 | 4.28 | 4.29 | 4.01 | 4.10 | 143,280 | 4.10 |
| 5/29/2026 | 0.00 | 4.15 | 4.08 | 4.12 | 578,018 | 4.12 |
| 5/28/2026 | 4.21 | 4.23 | 4.05 | 4.19 | 196,132 | 4.19 |
| 5/27/2026 | 4.22 | 4.30 | 4.22 | 4.22 | 198,413 | 4.22 |
| 5/26/2026 | 4.36 | 4.37 | 4.26 | 4.26 | 268,176 | 4.26 |
| 5/22/2026 | 4.21 | 4.29 | 4.15 | 4.20 | 62,698 | 4.20 |
| 5/21/2026 | 4.15 | 4.28 | 4.14 | 4.21 | 177,603 | 4.21 |
| 5/20/2026 | 4.11 | 4.23 | 4.11 | 4.19 | 355,745 | 4.19 |
| 5/19/2026 | 4.04 | 4.10 | 4.01 | 4.04 | 1,061,683 | 4.04 |
| 5/18/2026 | 4.06 | 4.17 | 4.05 | 4.11 | 1,480,900 | 4.11 |
| 5/15/2026 | 4.16 | 4.16 | 4.07 | 4.14 | 469,692 | 4.14 |
| 5/14/2026 | 4.20 | 4.29 | 4.15 | 4.24 | 1,001,234 | 4.24 |
| 5/13/2026 | 4.38 | 4.43 | 4.18 | 4.18 | 1,292,384 | 4.18 |
| 5/12/2026 | 4.46 | 4.47 | 4.42 | 4.47 | 648,666 | 4.47 |
| 5/11/2026 | 4.53 | 4.53 | 4.46 | 4.47 | 168,867 | 4.47 |
| 5/08/2026 | 4.50 | 4.57 | 4.43 | 4.53 | 429,943 | 4.53 |
| 5/07/2026 | 4.53 | 4.54 | 4.46 | 4.48 | 209,665 | 4.48 |
| 5/06/2026 | 4.66 | 4.66 | 4.50 | 4.54 | 487,489 | 4.54 |
| 5/05/2026 | 4.53 | 4.57 | 4.40 | 4.56 | 517,659 | 4.56 |
| 5/04/2026 | 4.49 | 4.53 | 4.34 | 4.34 | 463,419 | 4.34 |
| 5/01/2026 | 4.57 | 4.57 | 4.47 | 4.47 | 54,964 | 4.47 |
| 4/30/2026 | 4.43 | 4.56 | 4.43 | 4.56 | 352,466 | 4.56 |
| 4/29/2026 | 4.47 | 4.55 | 4.37 | 4.42 | 392,078 | 4.42 |