Banco Do Brasil SA (PK) (BDORY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 4.78 | 0.01 | 0.16 | 4.79 | 4.85 | 4.75 | 115613 |
| 1721856480 | 4.7724 | -0.13 | -2.60 | 4.8099999 | 4.87 | 4.7699999 | 102160 |
| 1721770140 | 4.9 | -0.04 | -0.81 | 4.88 | 4.93 | 4.88 | 110619 |
| 1721683740 | 4.94 | 0.05 | 1.02 | 4.915 | 4.97 | 4.905 | 313441 |
| 1721424180 | 4.89 | -0.04 | -0.81 | 4.98 | 4.98 | 4.89 | 223538 |
| 1721337960 | 4.93 | -0.09 | -1.79 | 4.98 | 5.01 | 4.92 | 153505 |
| 1721251320 | 5.0199999 | 0.04 | 0.80 | 4.98 | 5.04 | 4.95 | 108175 |
| 1721164920 | 4.98 | 0.01 | 0.20 | 5.005 | 5.05 | 4.98 | 128161 |
| 1721078940 | 4.97 | -0.02 | -0.30 | 5 | 5 | 4.94 | 97935 |
| 1720819200 | 4.985 | 0.09 | 1.73 | 4.89 | 4.985 | 4.87 | 321471 |
| 1720733280 | 4.9 | -0.11 | -2.20 | 4.95 | 4.97 | 4.9 | 498448 |
| 1720646880 | 5.01 | 0.21 | 4.38 | 4.89 | 5.01 | 4.84 | 295073 |
| 1720560540 | 4.8 | -0.05 | -1.03 | 4.8 | 4.83 | 4.76 | 277481 |
| 1720473600 | 4.85 | -0.01 | -0.21 | 4.8 | 4.86 | 4.76 | 292933 |
| 1720214640 | 4.86 | 0.08 | 1.67 | 4.825 | 4.862 | 4.68 | 244854 |
| 1720041000 | 4.78 | 0.14 | 3.02 | 4.68 | 4.82 | 4.68 | 256301 |
| 1719955740 | 4.64 | 0.01 | 0.19 | 4.6399 | 4.67 | 4.61 | 168906 |
| 1719868980 | 4.631 | -0.17 | -3.52 | 4.75 | 4.78 | 4.61 | 251963 |
| 1719610020 | 4.8 | 0.02 | 0.42 | 4.78 | 4.8 | 4.7 | 187635 |
| 1719523200 | 4.78 | 0 | 0.00 | 4.78 | 4.84 | 4.71 | 286423 |
| 1719437040 | 4.78 | -0.06 | -1.24 | 4.83 | 4.83 | 4.78 | 166317 |
| 1719350880 | 4.84 | -0.13 | -2.62 | 4.92 | 4.97 | 4.84 | 99442 |
| 1719264540 | 4.97 | 0.11 | 2.26 | 4.93 | 5.0500999 | 4.93 | 197969 |
| 1719005220 | 4.86 | -0.06 | -1.22 | 4.88 | 4.93 | 4.85 | 114242 |
| 1718918640 | 4.92 | 0.05 | 1.03 | 4.92 | 4.96 | 4.84 | 150362 |
| 1718746140 | 4.87 | -0.1 | -2.01 | 4.9 | 4.95 | 4.82 | 422490 |
| 1718659680 | 4.97 | -0.26 | -4.97 | 4.91 | 4.99 | 4.88 | 202536 |
| 1718400300 | 5.23 | 0.2 | 3.98 | 5.01 | 5.28 | 4.92 | 396740 |
| 1718314140 | 5.03 | -0.14 | -2.71 | 5.14 | 5.39 | 4.91 | 395482 |
| 1718227380 | 5.17 | -0.02 | -0.39 | 5.4 | 5.4 | 5.05 | 201696 |
| 1718141340 | 5.19 | 0.1 | 1.97 | 5.18 | 5.23 | 5.0599999 | 768304 |
| 1718054880 | 5.0899 | 0.04 | 0.79 | 5.03 | 5.12 | 5.03 | 134931 |
| 1717795800 | 5.05 | -0.27 | -5.08 | 5.24 | 5.24 | 5.05 | 478528 |
| 1717709400 | 5.32 | 0.13 | 2.50 | 5.21 | 5.32 | 5.2 | 92892 |
| 1717622460 | 5.19 | 0.02 | 0.39 | 5.16 | 5.3 | 5.15 | 284864 |
| 1717536360 | 5.17 | 0.04 | 0.78 | 5.15 | 5.22 | 5.14 | 128345 |
| 1717450140 | 5.13 | -0.09 | -1.72 | 5.18 | 5.29 | 5.13 | 774439 |
| 1717190940 | 5.22 | -0.03 | -0.57 | 5.21 | 5.25 | 5.11 | 744502 |
| 1717104540 | 5.25 | 0.05 | 0.96 | 5.15 | 5.25 | 5.1 | 144429 |
| 1717018020 | 5.2 | -0.08 | -1.52 | 5.182 | 5.42 | 5.17 | 249942 |
| 1716931740 | 5.28 | 0.09 | 1.64 | 5.29 | 5.3 | 5.2 | 203510 |
| 1716585840 | 5.195 | 0.03 | 0.48 | 5.2 | 5.2 | 5.07 | 84214 |
| 1716499740 | 5.17 | -0.09 | -1.71 | 5.315 | 5.35 | 5.15 | 543959 |
| 1716412800 | 5.26 | -0.17 | -3.13 | 5.4 | 5.4 | 5.26 | 179498 |
| 1716326940 | 5.43 | -0.08 | -1.45 | 5.48 | 5.51 | 5.41 | 1111616 |
| 1716240180 | 5.51 | 0.09 | 1.66 | 5.41 | 5.53 | 5.18 | 284856 |
| 1715981340 | 5.42 | 0.03 | 0.56 | 5.35 | 5.44 | 5.32 | 369083 |
| 1715894940 | 5.39 | 0.04 | 0.84 | 5.38 | 5.4 | 5.22 | 129894 |
| 1715808000 | 5.345 | -0.04 | -0.65 | 5.3 | 5.35 | 5.25 | 265980 |
| 1715722140 | 5.38 | 0.08 | 1.51 | 5.385 | 5.42 | 5.38 | 328121 |
| 1715635200 | 5.3 | 0.08 | 1.53 | 5.36 | 5.38 | 5.3 | 589622 |
| 1715376000 | 5.22 | 0.01 | 0.19 | 5.3099999 | 5.3235 | 5.22 | 225774 |
| 1715289720 | 5.21 | -0.31 | -5.62 | 5.22 | 5.48 | 5.18 | 297753 |
| 1715203200 | 5.5199999 | 0.01 | 0.18 | 5.49 | 5.55 | 5.49 | 93572 |
| 1715117340 | 5.51 | -0.01 | -0.18 | 5.58 | 5.593 | 5.51 | 252484 |
| 1715030940 | 5.5199999 | 0.11 | 2.03 | 5.5199999 | 5.5599999 | 5.51 | 79510 |
| 1714771740 | 5.41 | 0.1 | 1.88 | 5.47 | 5.53 | 5.41 | 175151 |
| 1714685340 | 5.3099999 | 0.06 | 1.14 | 5.32 | 5.37 | 5.29 | 119745 |
| 1714598400 | 5.25 | 0.02 | 0.38 | 5.47 | 5.47 | 5.18 | 82129 |
| 1714512600 | 5.23 | -0.08 | -1.51 | 5.3099999 | 5.32 | 5.22 | 260997 |
| 1714425720 | 5.3099999 | -0.04 | -0.75 | 5.35 | 5.35 | 5.3099999 | 64062 |
| 1714166580 | 5.35 | 0.13 | 2.39 | 5.3099999 | 5.35 | 5.29 | 275484 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
