Other OTC - Delayed Quote • USD
Banco do Brasil S.A. (BDORY)
At close: April 25 at 3:50 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 5.40 | 5.40 | 5.21 | 5.22 | 5.22 | 91,718 |
| Apr 25, 2024 | 2:1 Stock Splits | |||||
| Apr 24, 2024 | 5.18 | 5.51 | 5.18 | 5.26 | 5.26 | 151,090 |
| Apr 23, 2024 | 5.30 | 5.30 | 5.14 | 5.24 | 5.24 | 101,758 |
| Apr 22, 2024 | 5.80 | 5.80 | 5.15 | 5.28 | 5.28 | 210,614 |
| Apr 19, 2024 | 5.01 | 5.42 | 5.01 | 5.26 | 5.26 | 143,100 |
| Apr 18, 2024 | 5.49 | 5.49 | 5.18 | 5.27 | 5.27 | 100,090 |
| Apr 17, 2024 | 2:1 Stock Splits | |||||
| Apr 17, 2024 | 5.37 | 5.37 | 5.10 | 5.25 | 5.25 | 159,052 |
| Apr 16, 2024 | 5.75 | 5.75 | 5.21 | 5.21 | 5.21 | 104,810 |
| Apr 15, 2024 | 5.52 | 5.59 | 5.33 | 5.33 | 5.33 | 129,622 |
| Apr 12, 2024 | 5.59 | 5.59 | 5.51 | 5.52 | 5.52 | 209,580 |
| Apr 11, 2024 | 5.63 | 5.67 | 5.61 | 5.61 | 5.61 | 139,748 |
| Apr 10, 2024 | 5.69 | 5.72 | 5.61 | 5.68 | 5.68 | 65,376 |
| Apr 9, 2024 | 5.80 | 5.82 | 5.78 | 5.80 | 5.80 | 78,566 |
| Apr 8, 2024 | 5.64 | 5.80 | 5.64 | 5.77 | 5.77 | 208,006 |
| Apr 5, 2024 | 5.59 | 5.62 | 5.56 | 5.62 | 5.62 | 138,926 |
| Apr 4, 2024 | 5.65 | 5.76 | 5.58 | 5.58 | 5.58 | 707,806 |
| Apr 3, 2024 | 5.49 | 5.63 | 5.44 | 5.63 | 5.63 | 170,488 |
| Apr 2, 2024 | 5.51 | 5.55 | 5.48 | 5.51 | 5.51 | 215,950 |
| Apr 1, 2024 | 5.65 | 5.65 | 5.49 | 5.49 | 5.49 | 70,562 |
| Mar 28, 2024 | 5.63 | 5.66 | 5.61 | 5.63 | 5.63 | 99,196 |
| Mar 27, 2024 | 5.60 | 5.61 | 5.53 | 5.57 | 5.57 | 81,898 |
| Mar 26, 2024 | 5.57 | 5.63 | 5.57 | 5.59 | 5.59 | 111,228 |
| Mar 25, 2024 | 5.55 | 5.59 | 5.53 | 5.56 | 5.56 | 130,002 |
| Mar 22, 2024 | 5.82 | 5.85 | 5.49 | 5.51 | 5.51 | 86,446 |
| Mar 21, 2024 | 5.66 | 5.66 | 5.54 | 5.54 | 5.54 | 252,138 |
| Mar 20, 2024 | 5.70 | 5.70 | 5.53 | 5.61 | 5.61 | 180,362 |
| Mar 19, 2024 | 5.49 | 5.55 | 5.45 | 5.53 | 5.53 | 293,102 |
| Mar 18, 2024 | 5.72 | 5.72 | 5.54 | 5.56 | 5.56 | 317,602 |
| Mar 15, 2024 | 5.68 | 5.72 | 5.65 | 5.71 | 5.71 | 69,398 |
| Mar 14, 2024 | 5.63 | 5.85 | 5.63 | 5.66 | 5.66 | 75,362 |
| Mar 13, 2024 | 5.78 | 5.78 | 5.69 | 5.69 | 5.69 | 147,052 |
| Mar 12, 2024 | 0.08 Dividend | |||||
| Mar 12, 2024 | 5.80 | 5.80 | 5.65 | 5.79 | 5.79 | 937,322 |
| Mar 11, 2024 | 5.63 | 5.77 | 5.63 | 5.70 | 5.61 | 756,904 |
| Mar 8, 2024 | 5.72 | 5.87 | 5.72 | 5.78 | 5.70 | 182,400 |
| Mar 7, 2024 | 5.76 | 5.95 | 5.76 | 5.87 | 5.79 | 134,962 |
| Mar 6, 2024 | 5.80 | 5.95 | 5.80 | 5.87 | 5.79 | 363,714 |
| Mar 5, 2024 | 5.82 | 5.89 | 5.72 | 5.72 | 5.64 | 352,056 |
| Mar 4, 2024 | 5.68 | 5.91 | 5.68 | 5.91 | 5.83 | 106,000 |
| Mar 1, 2024 | 5.97 | 5.97 | 5.80 | 5.95 | 5.86 | 105,200 |
| Feb 29, 2024 | 5.82 | 5.86 | 5.78 | 5.80 | 5.72 | 116,548 |
| Feb 28, 2024 | 5.88 | 5.97 | 5.87 | 5.87 | 5.79 | 110,730 |
| Feb 27, 2024 | 5.75 | 5.92 | 5.75 | 5.91 | 5.83 | 203,818 |
| Feb 26, 2024 | 5.75 | 5.84 | 5.75 | 5.84 | 5.76 | 365,642 |
| Feb 23, 2024 | 6.07 | 6.07 | 5.70 | 5.79 | 5.71 | 127,770 |
| Feb 22, 2024 | 0.04 Dividend | |||||
| Feb 22, 2024 | 6.22 | 6.22 | 5.84 | 6.00 | 5.91 | 236,706 |
| Feb 21, 2024 | 5.97 | 6.10 | 5.96 | 5.96 | 5.83 | 107,978 |
| Feb 20, 2024 | 5.99 | 6.05 | 5.97 | 5.97 | 5.84 | 290,978 |
| Feb 16, 2024 | 5.79 | 5.82 | 5.76 | 5.81 | 5.68 | 135,028 |
| Feb 15, 2024 | 5.86 | 5.88 | 5.82 | 5.82 | 5.69 | 134,782 |
| Feb 14, 2024 | 5.63 | 5.86 | 5.56 | 5.84 | 5.72 | 225,114 |
| Feb 13, 2024 | 5.89 | 5.89 | 5.55 | 5.60 | 5.48 | 187,358 |
| Feb 12, 2024 | 5.70 | 5.90 | 5.70 | 5.80 | 5.67 | 92,260 |
| Feb 9, 2024 | 5.74 | 5.84 | 5.72 | 5.75 | 5.63 | 86,666 |
| Feb 8, 2024 | 5.95 | 5.95 | 5.84 | 5.89 | 5.76 | 70,036 |
| Feb 7, 2024 | 5.97 | 6.03 | 5.90 | 5.93 | 5.81 | 296,090 |
| Feb 6, 2024 | 5.89 | 6.02 | 5.89 | 6.02 | 5.89 | 263,852 |
| Feb 5, 2024 | 5.83 | 5.88 | 5.75 | 5.86 | 5.74 | 235,966 |
| Feb 2, 2024 | 5.80 | 5.84 | 5.77 | 5.84 | 5.71 | 74,178 |
| Feb 1, 2024 | 5.80 | 5.89 | 5.80 | 5.89 | 5.76 | 273,782 |
| Jan 31, 2024 | 5.71 | 5.78 | 5.68 | 5.68 | 5.56 | 258,178 |
| Jan 30, 2024 | 5.67 | 5.70 | 5.64 | 5.68 | 5.55 | 91,598 |
| Jan 29, 2024 | 5.77 | 5.77 | 5.68 | 5.72 | 5.60 | 47,572 |
| Jan 26, 2024 | 5.79 | 5.80 | 5.77 | 5.80 | 5.67 | 339,940 |
| Jan 25, 2024 | 5.73 | 5.78 | 5.73 | 5.78 | 5.65 | 261,816 |
| Jan 24, 2024 | 5.75 | 5.76 | 5.70 | 5.72 | 5.60 | 90,054 |
| Jan 23, 2024 | 5.59 | 5.70 | 5.59 | 5.64 | 5.52 | 96,992 |
| Jan 22, 2024 | 5.60 | 5.64 | 5.53 | 5.56 | 5.44 | 160,418 |
| Jan 19, 2024 | 5.58 | 5.69 | 5.57 | 5.64 | 5.52 | 168,184 |
| Jan 18, 2024 | 5.58 | 5.61 | 5.56 | 5.59 | 5.46 | 151,064 |
| Jan 17, 2024 | 5.63 | 5.66 | 5.61 | 5.61 | 5.49 | 354,350 |
| Jan 16, 2024 | 5.72 | 5.74 | 5.63 | 5.65 | 5.53 | 231,670 |
| Jan 12, 2024 | 5.61 | 5.68 | 5.61 | 5.63 | 5.51 | 96,930 |
| Jan 11, 2024 | 5.57 | 5.64 | 5.54 | 5.59 | 5.47 | 550,160 |
| Jan 10, 2024 | 5.61 | 5.64 | 5.55 | 5.64 | 5.52 | 173,766 |
| Jan 9, 2024 | 5.50 | 5.75 | 5.50 | 5.57 | 5.45 | 99,138 |
| Jan 8, 2024 | 5.55 | 5.70 | 5.55 | 5.66 | 5.54 | 136,112 |
| Jan 5, 2024 | 5.50 | 5.73 | 5.50 | 5.73 | 5.61 | 115,226 |
| Jan 4, 2024 | 5.65 | 5.65 | 5.53 | 5.55 | 5.43 | 248,036 |
| Jan 3, 2024 | 5.61 | 5.63 | 5.57 | 5.61 | 5.49 | 89,596 |
| Jan 2, 2024 | 5.66 | 5.76 | 5.55 | 5.55 | 5.43 | 209,726 |
| Dec 29, 2023 | 5.76 | 5.76 | 5.68 | 5.71 | 5.59 | 82,924 |
| Dec 28, 2023 | 5.64 | 5.75 | 5.64 | 5.75 | 5.62 | 123,710 |
| Dec 27, 2023 | 5.64 | 5.80 | 5.63 | 5.64 | 5.52 | 329,096 |
| Dec 26, 2023 | 5.58 | 5.67 | 5.58 | 5.65 | 5.53 | 295,542 |
| Dec 22, 2023 | 5.54 | 5.58 | 5.53 | 5.55 | 5.43 | 556,904 |
| Dec 21, 2023 | 5.57 | 5.57 | 5.49 | 5.49 | 5.37 | 1,087,136 |
| Dec 20, 2023 | 5.59 | 5.59 | 5.45 | 5.45 | 5.33 | 185,402 |
| Dec 19, 2023 | 5.56 | 5.61 | 5.56 | 5.58 | 5.46 | 223,426 |
| Dec 18, 2023 | 5.51 | 5.55 | 5.46 | 5.54 | 5.42 | 334,608 |
| Dec 15, 2023 | 5.39 | 5.50 | 5.38 | 5.43 | 5.31 | 181,998 |
| Dec 14, 2023 | 5.51 | 5.51 | 5.38 | 5.38 | 5.26 | 229,006 |
| Dec 13, 2023 | 5.16 | 5.37 | 5.09 | 5.37 | 5.25 | 269,342 |
| Dec 12, 2023 | 0.07 Dividend | |||||
| Dec 12, 2023 | 5.59 | 5.59 | 5.24 | 5.24 | 5.13 | 245,252 |
| Dec 11, 2023 | 5.47 | 5.52 | 5.45 | 5.49 | 5.30 | 219,144 |
| Dec 8, 2023 | 5.49 | 5.54 | 5.47 | 5.48 | 5.29 | 162,182 |
| Dec 7, 2023 | 5.42 | 5.49 | 5.41 | 5.49 | 5.30 | 115,474 |
| Dec 6, 2023 | 5.47 | 5.47 | 5.39 | 5.40 | 5.21 | 64,980 |
| Dec 5, 2023 | 5.49 | 5.51 | 5.43 | 5.43 | 5.24 | 71,016 |
| Dec 4, 2023 | 5.54 | 5.55 | 5.39 | 5.39 | 5.20 | 121,984 |
| Dec 1, 2023 | 5.45 | 5.55 | 5.44 | 5.55 | 5.37 | 459,006 |
| Nov 30, 2023 | 5.26 | 5.50 | 5.26 | 5.47 | 5.28 | 640,986 |
| Nov 29, 2023 | 5.32 | 5.40 | 5.32 | 5.35 | 5.17 | 261,830 |
| Nov 28, 2023 | 5.30 | 5.39 | 5.30 | 5.34 | 5.16 | 305,062 |
| Nov 27, 2023 | 5.25 | 5.28 | 5.18 | 5.28 | 5.09 | 243,576 |
| Nov 24, 2023 | 5.09 | 5.24 | 5.09 | 5.18 | 5.00 | 72,876 |
| Nov 22, 2023 | 0.16 Dividend | |||||
| Nov 22, 2023 | 5.25 | 5.25 | 5.17 | 5.19 | 5.01 | 139,154 |
| Nov 21, 2023 | 5.18 | 5.22 | 5.15 | 5.22 | 4.89 | 365,848 |
| Nov 20, 2023 | 5.10 | 5.18 | 5.10 | 5.16 | 4.83 | 170,464 |
| Nov 17, 2023 | 5.18 | 5.18 | 5.00 | 5.00 | 4.68 | 1,656,200 |
| Nov 16, 2023 | 5.14 | 5.25 | 5.12 | 5.24 | 4.90 | 268,920 |
| Nov 15, 2023 | 5.07 | 5.22 | 5.07 | 5.18 | 4.85 | 50,512 |
| Nov 14, 2023 | 5.14 | 5.18 | 5.10 | 5.15 | 4.82 | 205,400 |
| Nov 13, 2023 | 5.03 | 5.16 | 5.03 | 5.16 | 4.83 | 195,648 |
| Nov 10, 2023 | 5.05 | 5.10 | 5.05 | 5.07 | 4.75 | 128,786 |
| Nov 9, 2023 | 5.09 | 5.11 | 4.97 | 4.99 | 4.68 | 232,494 |
| Nov 8, 2023 | 5.20 | 5.25 | 5.20 | 5.22 | 4.89 | 156,722 |
| Nov 7, 2023 | 5.22 | 5.23 | 5.14 | 5.20 | 4.86 | 252,918 |
| Nov 6, 2023 | 5.16 | 5.18 | 5.09 | 5.13 | 4.80 | 286,782 |
| Nov 3, 2023 | 4.99 | 5.14 | 4.99 | 5.11 | 4.79 | 289,844 |
| Nov 2, 2023 | 4.95 | 5.10 | 4.91 | 4.99 | 4.67 | 206,876 |
| Nov 1, 2023 | 4.82 | 4.91 | 4.79 | 4.91 | 4.60 | 37,114 |
| Oct 31, 2023 | 4.74 | 4.83 | 4.74 | 4.76 | 4.46 | 187,912 |
| Oct 30, 2023 | 4.91 | 4.91 | 4.74 | 4.78 | 4.47 | 139,420 |
| Oct 27, 2023 | 5.03 | 5.03 | 4.84 | 4.88 | 4.57 | 226,864 |
| Oct 26, 2023 | 4.88 | 5.01 | 4.88 | 5.00 | 4.68 | 351,514 |
| Oct 25, 2023 | 4.92 | 4.92 | 4.86 | 4.86 | 4.55 | 395,200 |
| Oct 24, 2023 | 4.89 | 4.96 | 4.85 | 4.95 | 4.63 | 180,874 |
| Oct 23, 2023 | 4.85 | 4.95 | 4.83 | 4.89 | 4.57 | 288,864 |
| Oct 20, 2023 | 4.92 | 4.93 | 4.85 | 4.85 | 4.54 | 207,932 |
| Oct 19, 2023 | 4.86 | 4.97 | 4.84 | 4.93 | 4.62 | 346,502 |
| Oct 18, 2023 | 4.86 | 4.94 | 4.82 | 4.91 | 4.59 | 1,888,118 |
| Oct 17, 2023 | 4.88 | 4.99 | 4.86 | 4.89 | 4.58 | 319,896 |
| Oct 16, 2023 | 4.84 | 4.96 | 4.84 | 4.96 | 4.64 | 491,366 |
| Oct 13, 2023 | 4.81 | 4.85 | 4.56 | 4.56 | 4.27 | 188,204 |
| Oct 12, 2023 | 4.82 | 4.85 | 4.68 | 4.74 | 4.44 | 118,062 |
| Oct 11, 2023 | 4.80 | 4.84 | 4.78 | 4.82 | 4.51 | 105,950 |
| Oct 10, 2023 | 4.75 | 4.81 | 4.73 | 4.79 | 4.48 | 263,182 |
| Oct 9, 2023 | 4.68 | 4.72 | 4.64 | 4.70 | 4.39 | 182,268 |
| Oct 6, 2023 | 4.55 | 4.75 | 4.51 | 4.75 | 4.45 | 238,662 |
| Oct 5, 2023 | 4.59 | 4.60 | 4.48 | 4.48 | 4.19 | 135,804 |
| Oct 4, 2023 | 4.51 | 4.57 | 4.44 | 4.51 | 4.22 | 114,394 |
| Oct 3, 2023 | 4.58 | 4.60 | 4.47 | 4.48 | 4.19 | 495,932 |
| Oct 2, 2023 | 4.66 | 4.66 | 4.60 | 4.63 | 4.33 | 234,184 |
| Sep 29, 2023 | 4.70 | 4.72 | 4.66 | 4.66 | 4.36 | 83,780 |
| Sep 28, 2023 | 4.57 | 4.74 | 4.57 | 4.60 | 4.31 | 450,416 |
| Sep 27, 2023 | 4.57 | 4.59 | 4.47 | 4.54 | 4.25 | 1,659,108 |
| Sep 26, 2023 | 4.59 | 4.61 | 4.54 | 4.54 | 4.25 | 1,556,730 |
| Sep 25, 2023 | 4.69 | 4.69 | 4.61 | 4.61 | 4.32 | 4,119,108 |
| Sep 22, 2023 | 4.76 | 4.79 | 4.70 | 4.70 | 4.40 | 1,666,400 |
| Sep 21, 2023 | 4.78 | 4.80 | 4.69 | 4.69 | 4.39 | 262,748 |
| Sep 20, 2023 | 4.88 | 4.95 | 4.86 | 4.86 | 4.55 | 416,896 |
| Sep 19, 2023 | 4.84 | 4.93 | 4.80 | 4.91 | 4.59 | 320,066 |
| Sep 18, 2023 | 4.86 | 4.93 | 4.85 | 4.85 | 4.54 | 608,052 |
| Sep 15, 2023 | 4.85 | 4.87 | 4.80 | 4.82 | 4.52 | 164,476 |
| Sep 14, 2023 | 4.82 | 4.91 | 4.81 | 4.86 | 4.55 | 176,244 |
| Sep 13, 2023 | 4.72 | 4.93 | 4.72 | 4.76 | 4.46 | 185,166 |
| Sep 12, 2023 | 0.07 Dividend | |||||
| Sep 12, 2023 | 4.91 | 4.91 | 4.72 | 4.80 | 4.49 | 77,890 |
| Sep 11, 2023 | 4.64 | 4.82 | 4.64 | 4.74 | 4.38 | 122,294 |
| Sep 8, 2023 | 4.61 | 4.75 | 4.61 | 4.69 | 4.33 | 78,296 |
| Sep 7, 2023 | 4.78 | 4.78 | 4.59 | 4.59 | 4.24 | 94,682 |
| Sep 6, 2023 | 4.70 | 4.85 | 4.70 | 4.72 | 4.36 | 88,110 |
| Sep 5, 2023 | 4.78 | 4.85 | 4.72 | 4.75 | 4.38 | 1,207,580 |
| Sep 1, 2023 | 4.85 | 4.98 | 4.76 | 4.77 | 4.40 | 474,180 |
| Aug 31, 2023 | 4.90 | 4.97 | 4.78 | 4.78 | 4.41 | 132,844 |
| Aug 30, 2023 | 5.02 | 5.02 | 4.94 | 4.95 | 4.56 | 176,692 |
| Aug 29, 2023 | 5.01 | 5.09 | 5.00 | 5.03 | 4.64 | 898,782 |
| Aug 28, 2023 | 4.87 | 5.09 | 4.87 | 4.99 | 4.60 | 303,192 |
| Aug 25, 2023 | 0.17 Dividend | |||||
| Aug 25, 2023 | 4.89 | 4.91 | 4.82 | 4.88 | 4.50 | 603,722 |
| Aug 24, 2023 | 5.13 | 5.13 | 4.97 | 5.01 | 4.47 | 254,292 |
| Aug 23, 2023 | 5.05 | 5.13 | 5.01 | 5.02 | 4.48 | 187,398 |
| Aug 22, 2023 | 5.07 | 5.07 | 4.92 | 5.01 | 4.47 | 148,908 |
| Aug 21, 2023 | 4.80 | 4.97 | 4.78 | 4.97 | 4.43 | 786,494 |
| Aug 18, 2023 | 4.80 | 4.84 | 4.61 | 4.83 | 4.31 | 608,698 |
| Aug 17, 2023 | 4.78 | 4.80 | 4.61 | 4.61 | 4.11 | 119,844 |
| Aug 16, 2023 | 4.79 | 4.82 | 4.72 | 4.74 | 4.23 | 187,396 |
| Aug 15, 2023 | 4.73 | 4.76 | 4.68 | 4.68 | 4.18 | 181,186 |
| Aug 14, 2023 | 4.82 | 4.84 | 4.74 | 4.74 | 4.22 | 383,636 |
| Aug 11, 2023 | 4.86 | 4.89 | 4.84 | 4.87 | 4.34 | 153,444 |
| Aug 10, 2023 | 4.86 | 4.90 | 4.82 | 4.84 | 4.31 | 53,982 |
| Aug 9, 2023 | 4.80 | 4.80 | 4.77 | 4.79 | 4.27 | 453,596 |
| Aug 8, 2023 | 4.77 | 4.85 | 4.74 | 4.85 | 4.33 | 240,158 |
| Aug 7, 2023 | 5.00 | 5.00 | 4.83 | 4.86 | 4.34 | 118,118 |
| Aug 4, 2023 | 4.91 | 4.99 | 4.88 | 4.88 | 4.35 | 71,096 |
| Aug 3, 2023 | 4.91 | 4.93 | 4.87 | 4.89 | 4.36 | 921,184 |
| Aug 2, 2023 | 4.99 | 5.07 | 4.93 | 4.98 | 4.44 | 102,470 |
| Aug 1, 2023 | 4.99 | 5.18 | 4.94 | 5.00 | 4.46 | 232,496 |
| Jul 31, 2023 | 5.05 | 5.14 | 5.05 | 5.14 | 4.58 | 229,032 |
| Jul 28, 2023 | 4.99 | 5.03 | 4.99 | 5.03 | 4.48 | 141,654 |
| Jul 27, 2023 | 5.19 | 5.19 | 4.95 | 5.09 | 4.54 | 1,613,194 |
| Jul 26, 2023 | 5.00 | 5.16 | 5.00 | 5.10 | 4.55 | 654,508 |
| Jul 25, 2023 | 5.08 | 5.15 | 4.99 | 5.10 | 4.55 | 576,758 |
| Jul 24, 2023 | 5.06 | 5.15 | 4.97 | 5.09 | 4.54 | 350,248 |
| Jul 21, 2023 | 5.03 | 5.09 | 5.02 | 5.02 | 4.48 | 236,708 |
| Jul 20, 2023 | 5.02 | 5.02 | 4.93 | 4.93 | 4.39 | 117,198 |
| Jul 19, 2023 | 4.97 | 5.00 | 4.93 | 4.97 | 4.44 | 137,238 |
| Jul 18, 2023 | 4.95 | 5.01 | 4.95 | 4.99 | 4.46 | 183,018 |
| Jul 17, 2023 | 5.05 | 5.05 | 4.89 | 5.00 | 4.46 | 328,300 |
| Jul 14, 2023 | 5.14 | 5.14 | 4.93 | 5.03 | 4.48 | 919,370 |
| Jul 13, 2023 | 5.04 | 5.15 | 4.95 | 4.99 | 4.45 | 246,506 |
| Jul 12, 2023 | 5.01 | 5.08 | 4.89 | 4.91 | 4.38 | 536,304 |
| Jul 11, 2023 | 5.03 | 5.03 | 4.85 | 5.03 | 4.48 | 152,728 |
| Jul 10, 2023 | 4.94 | 5.23 | 4.94 | 5.00 | 4.46 | 411,416 |
| Jul 7, 2023 | 4.87 | 5.16 | 4.87 | 5.11 | 4.56 | 348,464 |
| Jul 6, 2023 | 5.04 | 5.05 | 4.88 | 4.97 | 4.43 | 303,500 |
| Jul 5, 2023 | 5.28 | 5.28 | 5.05 | 5.14 | 4.58 | 298,582 |
| Jul 3, 2023 | 5.14 | 5.34 | 5.14 | 5.22 | 4.66 | 117,964 |
| Jun 30, 2023 | 5.16 | 5.22 | 5.07 | 5.14 | 4.59 | 3,197,760 |
| Jun 29, 2023 | 5.13 | 5.22 | 5.05 | 5.22 | 4.66 | 170,380 |
| Jun 28, 2023 | 5.25 | 5.25 | 5.06 | 5.11 | 4.55 | 124,842 |
| Jun 27, 2023 | 5.22 | 5.38 | 5.17 | 5.18 | 4.62 | 102,368 |
| Jun 26, 2023 | 5.24 | 5.39 | 5.24 | 5.36 | 4.79 | 485,818 |
| Jun 23, 2023 | 5.06 | 5.34 | 5.06 | 5.31 | 4.74 | 351,966 |
| Jun 22, 2023 | 0.07 Dividend | |||||
| Jun 22, 2023 | 5.44 | 5.44 | 5.27 | 5.34 | 4.76 | 225,262 |
| Jun 21, 2023 | 5.22 | 5.43 | 5.19 | 5.40 | 4.75 | 335,364 |
| Jun 20, 2023 | 5.15 | 5.22 | 5.15 | 5.22 | 4.60 | 186,314 |
| Jun 16, 2023 | 5.10 | 5.43 | 5.05 | 5.09 | 4.49 | 1,410,608 |
| Jun 15, 2023 | 5.07 | 5.38 | 5.07 | 5.15 | 4.53 | 1,361,508 |
| Jun 14, 2023 | 5.30 | 5.30 | 4.86 | 5.00 | 4.40 | 1,927,520 |
| Jun 13, 2023 | 5.17 | 5.18 | 4.93 | 4.93 | 4.34 | 410,898 |
| Jun 12, 2023 | 5.00 | 5.05 | 4.86 | 5.04 | 4.44 | 558,386 |
| Jun 9, 2023 | 4.62 | 4.86 | 4.49 | 4.80 | 4.23 | 597,882 |
| Jun 8, 2023 | 4.43 | 4.65 | 4.43 | 4.60 | 4.05 | 181,806 |
| Jun 7, 2023 | 4.60 | 4.74 | 4.49 | 4.55 | 4.01 | 1,679,562 |
| Jun 6, 2023 | 4.43 | 4.64 | 4.43 | 4.62 | 4.07 | 132,712 |
| Jun 5, 2023 | 4.63 | 4.63 | 4.47 | 4.55 | 4.01 | 140,948 |
| Jun 2, 2023 | 0.16 Dividend | |||||
| Jun 2, 2023 | 4.30 | 4.51 | 4.30 | 4.49 | 3.96 | 495,670 |
| Jun 1, 2023 | 4.28 | 4.45 | 4.28 | 4.43 | 3.76 | 214,100 |
| May 31, 2023 | 4.35 | 4.41 | 4.28 | 4.33 | 3.68 | 263,448 |
| May 30, 2023 | 4.41 | 4.44 | 4.32 | 4.43 | 3.76 | 143,820 |
| May 26, 2023 | 4.46 | 4.49 | 4.36 | 4.45 | 3.78 | 133,018 |
| May 25, 2023 | 4.51 | 4.51 | 4.40 | 4.40 | 3.73 | 144,218 |
| May 24, 2023 | 4.50 | 4.51 | 4.35 | 4.49 | 3.81 | 258,614 |
| May 23, 2023 | 4.38 | 4.49 | 4.38 | 4.47 | 3.79 | 153,918 |
| May 22, 2023 | 4.43 | 4.46 | 4.36 | 4.36 | 3.70 | 349,696 |
| May 19, 2023 | 4.33 | 4.42 | 4.33 | 4.42 | 3.75 | 141,126 |
| May 18, 2023 | 4.39 | 4.42 | 4.32 | 4.36 | 3.70 | 137,310 |
| May 17, 2023 | 4.41 | 4.41 | 4.38 | 4.39 | 3.72 | 162,104 |
| May 16, 2023 | 4.53 | 4.53 | 4.36 | 4.39 | 3.72 | 184,844 |
| May 15, 2023 | 4.51 | 4.55 | 4.49 | 4.55 | 3.86 | 139,858 |
| May 12, 2023 | 4.57 | 4.57 | 4.34 | 4.51 | 3.83 | 1,022,240 |
| May 11, 2023 | 4.37 | 4.54 | 4.37 | 4.53 | 3.85 | 416,416 |
| May 10, 2023 | 4.30 | 4.41 | 4.30 | 4.40 | 3.73 | 142,598 |
| May 9, 2023 | 4.26 | 4.37 | 4.26 | 4.30 | 3.65 | 247,006 |
| May 8, 2023 | 4.38 | 4.41 | 4.31 | 4.34 | 3.68 | 356,080 |
| May 5, 2023 | 4.28 | 4.41 | 4.28 | 4.41 | 3.75 | 862,700 |
| May 4, 2023 | 4.20 | 4.27 | 4.16 | 4.25 | 3.61 | 2,973,598 |
| May 3, 2023 | 4.22 | 4.22 | 4.14 | 4.21 | 3.57 | 84,278 |
| May 2, 2023 | 4.24 | 4.26 | 4.16 | 4.18 | 3.55 | 468,640 |
| May 1, 2023 | 4.39 | 4.39 | 4.18 | 4.26 | 3.62 | 295,830 |
| Apr 28, 2023 | 4.29 | 4.36 | 4.26 | 4.36 | 3.70 | 272,866 |
| Apr 27, 2023 | 4.27 | 4.32 | 4.27 | 4.30 | 3.65 | 272,890 |
| Apr 26, 2023 | 4.25 | 4.29 | 4.21 | 4.29 | 3.64 | 391,108 |
Related Tickers
BBDO Banco Bradesco S.A.
2.3010
-1.03%
ITUB Itaú Unibanco Holding S.A.
6.11
-1.61%
BBD Banco Bradesco S.A.
2.6500
-0.38%
BBDC4.SA Banco Bradesco S.A.
13.66
-0.07%
ABCB4.SA Banco ABC Brasil S.A.
22.83
-1.04%
ITUB3.SA Itaú Unibanco Holding S.A.
27.59
-0.54%
BSBR Banco Santander (Brasil) S.A.
5.13
-2.66%
INBR32.SA Inter & Co, Inc.
26.15
+0.69%
SANB11.SA Banco Santander (Brasil) S.A.
26.54
-2.43%
ITUB4.SA Itaú Unibanco Holding S.A.
31.68
-0.56%