Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Do Brasil S.A. ADR (OP: BDORY )

5.150 -0.080 (-1.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 5.150 5.210 5.120 5.150 188,272 -0.08(-1.53%)
Aug 22, 2024 5.269 5.269 5.110 5.230 166,706 +0.01(+0.19%)
Aug 21, 2024 5.180 5.340 5.180 5.220 609,437 -0.13(-2.43%)
Aug 20, 2024 5.400 5.410 5.290 5.350 270,563 -0.11(-2.01%)
Aug 19, 2024 5.210 5.460 5.210 5.460 183,950 +0.29(+5.71%)
Aug 16, 2024 5.180 5.200 5.160 5.165 98,871 +0.05(+1.07%)
Aug 15, 2024 5.090 5.180 5.070 5.110 236,841 +0.03(+0.59%)
Aug 14, 2024 5.060 5.100 5.050 5.080 219,139 +0.01(+0.30%)
Aug 13, 2024 4.960 5.080 4.940 5.065 215,593 +0.14(+2.74%)
Aug 12, 2024 4.890 4.940 4.870 4.930 102,595 +0.10(+2.07%)
Aug 09, 2024 4.840 4.883 4.820 4.830 116,332 +0.07(+1.36%)
Aug 08, 2024 4.640 4.810 4.620 4.765 211,918 +0.00(+0.11%)
Aug 07, 2024 4.757 4.770 4.650 4.760 300,458 +0.03(+0.63%)
Aug 06, 2024 4.630 4.730 4.600 4.730 358,484 +0.19(+4.07%)
Aug 05, 2024 4.510 4.580 4.450 4.545 254,648 -0.11(-2.26%)
Aug 02, 2024 4.600 4.650 4.560 4.650 312,850 +0.07(+1.53%)
Aug 01, 2024 4.720 4.744 4.540 4.580 1,396,165 -0.16(-3.38%)
Jul 31, 2024 4.790 4.790 4.730 4.740 157,324 -0.02(-0.42%)
Jul 30, 2024 4.810 4.830 4.760 4.760 75,873 -0.05(-1.04%)
Jul 29, 2024 4.840 4.860 4.780 4.810 209,732 -0.08(-1.64%)
Jul 26, 2024 4.788 4.890 4.780 4.890 98,233 +0.11(+2.30%)
Jul 25, 2024 4.790 4.850 4.750 4.780 115,613 +0.01(+0.16%)
Jul 24, 2024 4.810 4.870 4.770 4.772 102,160 -0.13(-2.60%)
Jul 23, 2024 4.880 4.930 4.880 4.900 110,738 -0.04(-0.81%)
Jul 22, 2024 4.930 4.970 4.905 4.940 313,441 +0.05(+1.02%)
Jul 19, 2024 4.970 4.980 4.890 4.890 223,538 -0.04(-0.81%)
Jul 18, 2024 4.980 5.010 4.920 4.930 153,505 -0.09(-1.79%)
Jul 17, 2024 4.980 5.040 4.950 5.020 108,175 +0.04(+0.80%)
Jul 16, 2024 5.005 5.050 4.980 4.980 128,161 +0.01(+0.20%)
Jul 15, 2024 4.954 5.000 4.940 4.970 97,935 -0.02(-0.30%)
Jul 12, 2024 4.890 4.985 4.870 4.985 321,471 +0.08(+1.73%)
Jul 11, 2024 4.930 4.950 4.900 4.900 498,448 -0.11(-2.20%)
Jul 10, 2024 4.890 5.010 4.840 5.010 295,073 +0.21(+4.37%)
Jul 09, 2024 4.800 4.830 4.760 4.800 277,600 -0.05(-1.03%)
Jul 08, 2024 4.800 4.850 4.760 4.850 292,933 -0.01(-0.21%)
Jul 05, 2024 4.825 4.862 4.760 4.860 244,854 +0.08(+1.67%)
Jul 03, 2024 4.710 4.820 4.680 4.780 256,301 +0.14(+3.02%)
Jul 02, 2024 4.640 4.670 4.610 4.640 168,906 +0.01(+0.19%)
Jul 01, 2024 4.750 4.780 4.610 4.631 251,963 -0.17(-3.52%)
Jun 28, 2024 4.780 4.800 4.700 4.800 187,635 +0.02(+0.42%)
Jun 27, 2024 4.795 4.840 4.760 4.780 286,423 +0.00(+0.00%)
Jun 26, 2024 4.830 4.830 4.780 4.780 166,317 -0.06(-1.24%)
Jun 25, 2024 4.920 4.970 4.840 4.840 99,442 -0.13(-2.62%)
Jun 24, 2024 4.930 5.050 4.930 4.970 197,969 +0.11(+2.26%)
Jun 21, 2024 4.880 4.930 4.850 4.860 114,242 -0.06(-1.22%)
Jun 20, 2024 4.920 4.960 4.840 4.920 150,362 +0.05(+1.03%)
Jun 18, 2024 4.900 4.950 4.820 4.870 422,490 -0.10(-2.01%)
Jun 17, 2024 4.910 4.970 4.880 4.970 202,536 -0.26(-4.97%)
Jun 14, 2024 5.010 5.280 4.920 5.230 396,740 +0.20(+3.98%)
Jun 13, 2024 5.140 5.390 4.910 5.030 395,482 -0.14(-2.71%)
Jun 12, 2024 5.400 5.400 5.050 5.170 201,696 -0.02(-0.39%)
Jun 11, 2024 5.180 5.230 5.060 5.190 768,304 +0.10(+1.97%)
Jun 10, 2024 5.030 5.090 5.030 5.090 134,931 +0.04(+0.79%)
Jun 07, 2024 5.235 5.240 5.050 5.050 478,528 -0.27(-5.08%)
Jun 06, 2024 5.210 5.320 5.210 5.320 92,892 +0.13(+2.50%)
Jun 05, 2024 5.160 5.300 5.150 5.190 284,864 +0.02(+0.39%)
Jun 04, 2024 5.150 5.220 5.140 5.170 128,345 +0.04(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.