OTC Markets OTCID
USD
Banco do Brasil S.A. (BDORY)
3.0600
-0.1300
(-4.08%)
At close: October 30 at 4:00:00 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
Oct 30, 2026
3.0200
3.1400
3.0200
3.0600
3.0600
919,900
Oct 29, 2026
3.2000
3.2100
3.0500
3.1900
3.1900
711,000
Oct 28, 2026
3.2900
3.3000
3.1600
3.1900
3.1900
1,200,800
Oct 27, 2026
3.5000
3.5100
3.3100
3.3500
3.3500
1,019,700
Oct 26, 2026
3.9600
4.1400
3.1200
3.4200
3.4200
9,159,000
Oct 23, 2026
4.8600
5.0600
4.7200
5.0600
5.0600
444,900
Oct 22, 2026
4.8600
4.8600
4.7500
4.7700
4.7700
609,600
Oct 21, 2026
4.9300
4.9300
4.8000
4.8400
4.8400
349,000
Oct 20, 2026
4.9000
4.9500
4.7800
4.9000
4.9000
366,300
Oct 19, 2026
4.8000
4.8500
4.7200
4.7900
4.7900
281,800
Oct 16, 2026
4.7000
4.7600
4.6500
4.6800
4.6800
329,700
Oct 15, 2026
4.8400
4.8500
4.6500
4.6500
4.6500
458,600
Oct 14, 2026
4.7800
5.0000
4.7200
4.7500
4.7500
2,139,700
Oct 13, 2026
4.9200
4.9800
4.8800
4.9200
4.9200
123,600
Oct 12, 2026
4.7800
5.0500
4.6100
4.9800
4.9800
150,300
Oct 9, 2026
4.9400
5.0300
4.9000
5.0000
5.0000
811,400
Oct 8, 2026
4.9900
4.9900
4.8000
4.8100
4.8100
2,229,800
Oct 7, 2026
4.7600
4.9800
4.7600
4.9000
4.9000
1,257,100
Oct 6, 2026
5.2000
5.2100
4.9500
5.0300
5.0300
1,783,100
Oct 5, 2026
5.2400
5.4600
5.2300
5.2900
5.2900
2,303,200
Oct 2, 2026
4.5100
4.7000
4.4300
4.6000
4.6000
216,500
Oct 1, 2026
4.4600
4.5300
4.3900
4.5300
4.5300
1,129,000
Sep 30, 2026
4.3700
4.4900
4.3500
4.4800
4.4800
826,600
Sep 29, 2026
4.1500
4.2900
4.1500
4.2500
4.2500
127,100
Sep 28, 2026
4.0300
4.2200
4.0300
4.1700
4.1700
181,000
Sep 25, 2026
4.2900
4.2900
4.1000
4.1600
4.1600
302,400
Sep 24, 2026
4.2900
4.3100
4.1200
4.2000
4.2000
589,900
Sep 23, 2026
4.5000
4.5200
4.3600
4.4100
4.4100
1,190,600
Sep 22, 2026
4.4700
4.5300
4.3900
4.5300
4.5300
421,000
Sep 21, 2026
4.5400
4.6200
4.4900
4.5200
4.5200
549,600
Sep 18, 2026
4.4200
4.6700
4.3900
4.5900
4.5900
1,277,700
Sep 17, 2026
4.4300
4.4800
4.3400
4.4100
4.4100
877,100
Sep 16, 2026
4.2000
4.4300
4.2000
4.4300
4.4300
376,200
Sep 15, 2026
4.3100
4.3500
4.2700
4.3000
4.3000
602,500
Sep 14, 2026
4.2800
4.4000
4.2400
4.3800
4.3800
1,702,700
Sep 11, 2026
4.4400
4.4900
4.3700
4.4200
4.4200
424,700
Sep 10, 2026
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
4.3500
4.5700
4.3000
4.5700
4.5700
600,800
Sep 9, 2026
4.2600
4.6000
4.2600
4.3900
4.3830
127,400
Sep 8, 2026
4.2500
4.5600
4.2500
4.5000
4.4928
490,300
Sep 4, 2026
4.2500
4.4900
4.2500
4.4200
4.4130
195,800
Sep 3, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
4.4800
4.5300
4.2500
4.4000
4.3930
955,900
Sep 2, 2026
4.0100
4.4400
4.0100
4.4300
4.4030
1,109,300
Sep 1, 2026
4.0700
4.2700
4.0600
4.2000
4.1744
627,500
Aug 31, 2026
4.0400
4.1100
3.9900
4.1100
4.0849
216,800
Aug 28, 2026
3.9300
3.9900
3.8700
3.9900
3.9657
156,100
Aug 27, 2026
3.8700
3.9600
3.8600
3.9600
3.9358
232,200
Aug 26, 2026
3.9000
3.9300
3.8500
3.8700
3.8464
667,900
Aug 25, 2026
3.7200
3.9000
3.6800
3.9000
3.8762
257,100
Aug 24, 2026
3.6000
3.7300
3.6000
3.6800
3.6575
714,000
Aug 21, 2026
3.5700
3.6800
3.5600
3.6500
3.6277
457,400
Aug 20, 2026
3.5300
3.5800
3.5100
3.5700
3.5482
646,600
Aug 19, 2026
3.6000
3.6000
3.5500
3.5500
3.5283
1,533,700
Aug 18, 2026
3.5100
3.5300
3.4700
3.5000
3.4786
900,500
Aug 17, 2026
3.6100
3.6100
3.5100
3.5100
3.4886
2,330,400
Aug 14, 2026
3.5500
3.6100
3.4800
3.5800
3.5582
2,182,700
Aug 13, 2026
3.7600
3.7600
3.5800
3.6100
3.5880
4,256,200
Aug 12, 2026
3.8000
4.0400
3.7700
4.0300
4.0054
755,100
Aug 11, 2026
4.0000
4.0000
3.7900
3.8400
3.8166
609,700
Aug 10, 2026
4.0000
4.0200
3.9800
4.0100
3.9855
455,300
Aug 7, 2026
4.0400
4.0500
3.9800
4.0500
4.0253
409,400
Aug 6, 2026
4.1400
4.1400
4.0200
4.0500
4.0253
415,900
Aug 5, 2026
4.2000
4.2500
4.1400
4.1800
4.1545
152,900
Aug 4, 2026
4.2600
4.2600
4.1400
4.1800
4.1545
685,500
Aug 3, 2026
4.2800
4.2800
4.2200
4.2600
4.2340
181,800
Jul 31, 2026
3.9500
4.3200
3.9200
4.3200
4.2936
176,600
Jul 30, 2026
4.1600
4.2300
4.1500
4.2100
4.1843
93,900
Jul 29, 2026
4.0900
4.1800
4.0900
4.1400
4.1147
147,000
Jul 28, 2026
4.1000
4.1300
4.0500
4.1100
4.0849
331,200
Jul 27, 2026
4.1000
4.1000
4.0500
4.0500
4.0253
166,500
Jul 24, 2026
4.1200
4.1400
4.0500
4.0500
4.0253
109,400
Jul 23, 2026
4.1800
4.1900
4.1500
4.1600
4.1346
108,500
Jul 22, 2026
4.2100
4.2300
4.1600
4.2200
4.1942
440,900
Jul 21, 2026
4.0500
4.1900
4.0300
4.1800
4.1545
318,200
Jul 20, 2026
4.0900
4.0900
3.8900
4.0500
4.0253
1,115,600
Jul 17, 2026
4.0600
4.1200
4.0300
4.0800
4.0551
188,300
Jul 16, 2026
4.0900
4.1200
4.0700
4.0800
4.0551
208,500
Jul 15, 2026
4.0900
4.1400
4.0800
4.0800
4.0551
581,100
Jul 14, 2026
4.0700
4.1200
4.0000
4.0000
3.9756
211,000
Jul 13, 2026
4.0500
4.0500
3.9900
4.0000
3.9756
118,300
Jul 10, 2026
4.0400
4.1000
4.0300
4.0900
4.0650
188,800
Jul 9, 2026
3.8700
3.9800
3.8600
3.8800
3.8563
379,200
Jul 8, 2026
3.8700
3.9000
3.8200
3.9000
3.8762
264,400
Jul 7, 2026
3.9300
3.9700
3.8800
3.9000
3.8762
284,200
Jul 6, 2026
3.8800
3.9300
3.8500
3.9000
3.8762
272,600
Jul 2, 2026
3.8700
4.0000
3.8400
3.8500
3.8265
179,600
Jul 1, 2026
3.8600
3.9000
3.8400
3.8600
3.8364
505,800
Jun 30, 2026
3.8900
3.9400
3.8500
3.9200
3.8961
322,100
Jun 29, 2026
4.0000
4.0000
3.9300
3.9800
3.9557
188,200
Jun 26, 2026
3.9200
4.0100
3.9000
3.9300
3.9060
116,600
Jun 25, 2026
3.8100
3.9500
3.8100
3.9300
3.9060
315,400
Jun 24, 2026
3.8800
3.9200
3.8400
3.8700
3.8464
827,600
Jun 23, 2026
3.8000
3.9100
3.7900
3.8900
3.8663
176,200
Jun 22, 2026
3.8200
3.8800
3.7800
3.8600
3.8364
137,000
Jun 18, 2026
3.8300
3.8900
3.8100
3.8200
3.7967
833,300
Jun 17, 2026
3.8900
3.9600
3.8500
3.9000
3.8762
819,500
Jun 16, 2026
3.8900
3.9000
3.8400
3.8400
3.8166
79,700
Jun 15, 2026
3.9700
4.0000
3.8900
3.9300
3.9060
1,008,000
Jun 12, 2026
3.9300
3.9400
3.8800
3.9000
3.8762
139,800
Jun 11, 2026
3.7800
3.8900
3.7400
3.8400
3.8166
437,400
Jun 10, 2026
3.7400
3.7800
3.7100
3.7800
3.7569
460,500
Jun 9, 2026
3.8100
3.8300
3.7300
3.7300
3.7072
861,300
Jun 8, 2026
3.8500
3.8600
3.7200
3.7500
3.7271
533,400
Jun 5, 2026
3.8800
3.8900
3.8100
3.8300
3.8066
960,600
Jun 4, 2026
3.9000
4.1000
3.9000
3.9400
3.9160
159,400
Jun 3, 2026
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
3.9200
4.0700
3.9000
3.9500
3.9259
870,500
Jun 2, 2026
4.1200
4.1200
4.0400
4.0800
4.0273
396,800
Jun 1, 2026
4.2000
4.2900
4.0100
4.1000
4.0470
143,300
May 29, 2026
4.1100
4.1500
4.0800
4.1200
4.0668
578,000
May 28, 2026
4.2100
4.2300
4.0500
4.1900
4.1359
195,900
May 27, 2026
4.2200
4.3000
4.2200
4.2200
4.1655
198,400
May 26, 2026
4.2900
4.3700
4.2600
4.2600
4.2049
268,200
May 22, 2026
4.2200
4.2900
4.1500
4.2000
4.1457
62,700
May 21, 2026
4.1500
4.2800
4.1400
4.2200
4.1655
177,600
May 20, 2026
4.1100
4.2300
4.1100
4.1900
4.1359
355,700
May 19, 2026
4.0200
4.1000
4.0100
4.0400
3.9878
1,061,700
May 18, 2026
4.0600
4.1700
4.0500
4.1100
4.0569
1,480,900
May 15, 2026
4.1500
4.1600
4.0700
4.1400
4.0865
469,700
May 14, 2026
4.2000
4.2900
4.1500
4.2400
4.1852
1,001,200
May 13, 2026
4.3800
4.4300
4.1800
4.1800
4.1260
1,292,400
May 12, 2026
4.4500
4.4700
4.4200
4.4700
4.4122
648,700
May 11, 2026
4.5300
4.5300
4.4600
4.4700
4.4122
168,900
May 8, 2026
4.4600
4.5700
4.4300
4.5300
4.4715
429,900
May 7, 2026
4.5100
4.5400
4.4600
4.4800
4.4221
209,700
May 6, 2026
4.5000
4.6600
4.5000
4.5400
4.4813
487,500
May 5, 2026
4.5300
4.5700
4.4000
4.5600
4.5011
517,700
May 4, 2026
4.4900
4.5300
4.3400
4.3400
4.2839
463,400
May 1, 2026
4.5700
4.5700
4.4700
4.4700
4.4122
55,000
Apr 30, 2026
4.4300
4.5600
4.4300
4.5600
4.5011
352,500
Apr 29, 2026
4.4700
4.5500
4.3700
4.4200
4.3629
391,000
Apr 28, 2026
4.5700
4.6600
4.5100
4.5500
4.4912
262,400
Apr 27, 2026
4.6500
4.6500
4.5800
4.6000
4.5406
219,900
Apr 24, 2026
4.6000
4.7500
4.5600
4.6000
4.5406
289,100
Apr 23, 2026
4.7300
4.7600
4.6500
4.7100
4.6491
319,600
Apr 22, 2026
4.9300
4.9300
4.7200
4.7400
4.6787
585,000
Apr 21, 2026
4.8700
4.9900
4.7500
4.9000
4.8367
356,000
Apr 20, 2026
4.9800
4.9800
4.8600
4.8600
4.7972
96,700
Apr 17, 2026
4.9300
5.0500
4.9100
4.9100
4.8465
244,000
Apr 16, 2026
4.9400
4.9600
4.8500
4.9000
4.8367
517,700
Apr 15, 2026
5.0800
5.0800
4.9100
4.9200
4.8564
527,500
Apr 14, 2026
4.9900
5.2100
4.9900
5.2100
5.1427
784,900
Apr 13, 2026
4.9700
5.0600
4.8600
4.9500
4.8860
874,900
Apr 10, 2026
4.9600
5.1900
4.9500
5.1800
5.1131
612,400
Apr 9, 2026
4.7400
4.9800
4.7400
4.9800
4.9156
376,600
Apr 8, 2026
4.9500
4.9500
4.7600
4.8500
4.7873
398,200
Apr 7, 2026
4.5900
4.6500
4.5100
4.6500
4.5899
73,500
Apr 6, 2026
4.6400
4.6700
4.5700
4.6600
4.5998
307,500
Apr 2, 2026
4.4700
4.6400
4.4700
4.6300
4.5702
167,400
Apr 1, 2026
4.5800
4.6900
4.5600
4.6400
4.5800
195,200
Mar 31, 2026
4.3500
4.5100
4.3400
4.5000
4.4418
988,300
Mar 30, 2026
4.4100
4.4100
4.2600
4.2600
4.2049
369,800
Mar 27, 2026
4.3600
4.4500
4.3400
4.4400
4.3826
323,600
Mar 26, 2026
4.6100
4.6200
4.4000
4.4700
4.4122
455,600
Mar 25, 2026
4.7100
4.7100
4.5300
4.6600
4.5998
263,700
Mar 24, 2026
4.4900
4.5900
4.4900
4.5700
4.5109
468,700
Mar 23, 2026
4.7200
4.7200
4.5800
4.6900
4.6294
301,500
Mar 20, 2026
4.4600
4.4900
4.3700
4.4200
4.3629
944,400
Mar 19, 2026
4.3600
4.5900
4.3600
4.5800
4.5208
274,800
Mar 18, 2026
4.6000
4.6500
4.4200
4.4400
4.3826
1,097,100
Mar 17, 2026
4.7100
4.7100
4.5800
4.5900
4.5307
92,100
Mar 16, 2026
4.5300
4.7000
4.5300
4.6700
4.6097
168,800
Mar 13, 2026
4.7600
4.7700
4.5000
4.5100
4.4517
276,500
Mar 12, 2026
4.8200
4.8200
4.6500
4.6500
4.5899
444,300
Mar 11, 2026
4.8800
4.9800
4.8800
4.9700
4.9058
102,900
Mar 10, 2026
4.8700
5.0100
4.8200
4.9000
4.8367
301,300
Mar 9, 2026
4.7400
4.9100
4.6900
4.8300
4.7676
745,300
Mar 6, 2026
4.6800
4.8100
4.6500
4.7700
4.7084
145,300
Mar 5, 2026
4.8700
4.8900
4.7700
4.8000
4.7380
240,400
Mar 4, 2026
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
5.0400
5.0500
4.9400
4.9500
4.8860
315,800
Mar 3, 2026
5.3100
5.3100
4.7500
4.9500
4.8732
656,900
Mar 2, 2026
4.9600
5.4000
4.9600
5.2400
5.1587
1,578,100
Feb 27, 2026
5.2400
5.3400
5.1600
5.3100
5.2276
495,300
Feb 26, 2026
5.3900
5.4100
5.2400
5.3800
5.2965
1,035,400
Feb 25, 2026
0.042
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
5.2300
5.4700
5.2300
5.4300
5.3458
1,500,600
Feb 24, 2026
5.1000
5.3400
4.9000
5.2300
5.1075
1,899,200
Feb 23, 2026
5.1700
5.2700
4.9500
5.1400
5.0196
508,600
Feb 20, 2026
5.1200
5.2300
5.0600
5.2000
5.0782
645,100
Feb 19, 2026
4.9900
5.1200
4.9800
5.1000
4.9806
789,400
Feb 18, 2026
4.6600
4.9700
4.6600
4.9100
4.7950
496,500
Feb 17, 2026
4.5600
4.9500
4.5600
4.6600
4.5509
230,000
Feb 13, 2026
4.7100
4.9400
4.6400
4.9400
4.8243
612,300
Feb 12, 2026
4.9500
5.0000
4.8000
4.9600
4.8438
1,028,300
Feb 11, 2026
4.8600
4.8600
4.8000
4.8300
4.7169
369,400
Feb 10, 2026
4.8800
4.9000
4.7800
4.8200
4.7071
495,200
Feb 9, 2026
4.7000
4.8200
4.7000
4.8100
4.6973
402,700
Feb 6, 2026
4.6700
4.7100
4.6000
4.6900
4.5802
284,400
Feb 5, 2026
4.7900
4.8200
4.6400
4.6600
4.5509
501,400
Feb 4, 2026
4.8300
4.8800
4.7400
4.7900
4.6778
768,900
Feb 3, 2026
4.9800
5.0200
4.8900
4.8900
4.7755
832,500
Feb 2, 2026
4.7900
4.8800
4.7900
4.8800
4.7657
840,600
Jan 30, 2026
4.9000
4.9100
4.5700
4.6800
4.5704
198,600
Jan 29, 2026
5.0400
5.0500
4.8200
4.9000
4.7852
968,200
Jan 28, 2026
4.8800
4.9400
4.8600
4.9000
4.7852
1,062,600
Jan 27, 2026
4.7900
4.8400
4.7700
4.8300
4.7169
2,009,600
Jan 26, 2026
4.5800
4.6700
4.5700
4.6700
4.5606
240,300
Jan 23, 2026
4.5100
4.6800
4.5000
4.6400
4.5313
682,000
Jan 22, 2026
4.3300
4.5000
4.3300
4.4900
4.3848
725,300
Jan 21, 2026
4.1200
4.2700
4.1200
4.2600
4.1602
422,100
Jan 20, 2026
4.0100
4.0900
4.0000
4.0800
3.9844
488,700
Jan 16, 2026
4.0100
4.1400
3.9700
4.0200
3.9258
181,600
Jan 15, 2026
4.0000
4.1200
4.0000
4.1100
4.0137
208,000
Jan 14, 2026
4.0200
4.0400
3.8600
4.0400
3.9454
212,200
Jan 13, 2026
4.1000
4.1100
4.0000
4.0200
3.9258
342,100
Jan 12, 2026
4.0800
4.1400
4.0800
4.1200
4.0235
227,900
Jan 9, 2026
4.0900
4.1300
4.0900
4.1300
4.0333
294,900
Jan 8, 2026
4.0600
4.1600
4.0500
4.1600
4.0626
648,200
Jan 7, 2026
4.0600
4.0700
4.0200
4.0700
3.9747
272,300
Jan 6, 2026
4.0900
4.1300
4.0800
4.1300
4.0333
314,600
Jan 5, 2026
3.9900
4.0700
3.9900
4.0500
3.9551
376,800
Jan 2, 2026
4.0500
4.0500
3.9900
4.0200
3.9258
300,900
Dec 31, 2025
3.8700
4.0500
3.8700
3.9700
3.8770
42,800
Dec 30, 2025
3.9700
4.0200
3.9000
4.0000
3.9063
142,800
Dec 29, 2025
3.8400
4.0000
3.8300
3.8900
3.7989
290,000
Dec 26, 2025
3.9800
3.9800
3.9100
3.9300
3.8380
120,300
Dec 24, 2025
3.9300
4.0000
3.8500
4.0000
3.9063
68,700
Dec 23, 2025
3.8800
3.9700
3.8800
3.9700
3.8770
255,000
Dec 22, 2025
3.9100
3.9200
3.8400
3.8700
3.7794
406,100
Dec 19, 2025
3.9600
3.9700
3.9000
3.9000
3.8087
176,300
Dec 18, 2025
3.9400
3.9900
3.9200
3.9800
3.8868
341,500
Dec 17, 2025
3.9300
3.9500
3.8800
3.9400
3.8477
394,200
Dec 16, 2025
4.0000
4.0600
3.9500
3.9600
3.8673
175,300
Dec 15, 2025
4.0800
4.1600
4.0400
4.1600
4.0626
413,100
Dec 12, 2025
4.0700
4.0800
3.9900
3.9900
3.8965
407,500
Dec 11, 2025
4.0200
4.0700
4.0200
4.0200
3.9258
169,000
Dec 10, 2025
3.9000
4.1500
3.9000
4.1000
4.0040
554,600
Dec 9, 2025
3.9600
4.0400
3.9400
3.9900
3.8965
263,900
Dec 8, 2025
4.0800
4.0800
3.9900
4.0600
3.9649
590,500
Dec 5, 2025
4.2800
4.3000
3.9500
3.9800
3.8868
1,839,900
Dec 4, 2025
4.0900
4.3200
4.0900
4.3200
4.2188
219,700
Dec 3, 2025
4.4000
4.4000
4.1000
4.1000
4.0040
146,300
Dec 2, 2025
4.1700
4.2600
4.1700
4.2600
4.1602
136,100
Dec 1, 2025
4.2000
4.2400
4.1100
4.1800
4.0821
183,800
Nov 28, 2025
4.2900
4.3000
4.1500
4.2800
4.1798
203,000
Nov 26, 2025
4.2000
4.2500
4.1800
4.2500
4.1505
120,300
Nov 25, 2025
4.1400
4.1500
4.1100
4.1500
4.0528
438,000
Nov 24, 2025
4.1300
4.2200
4.1100
4.1600
4.0626
402,500
Nov 21, 2025
4.0500
4.0900
4.0100
4.0900
3.9942
427,200
Nov 20, 2025
4.2500
4.3500
4.0200
4.0200
3.9258
105,700
Nov 19, 2025
4.1300
4.1500
4.0900
4.1500
4.0528
236,100
Nov 18, 2025
4.1900
4.2200
4.1600
4.1600
4.0626
156,500
Nov 17, 2025
4.2800
4.2900
4.2500
4.2900
4.1895
310,400
Nov 14, 2025
4.3300
4.3700
4.2900
4.3600
4.2579
1,839,700
Nov 13, 2025
4.2900
4.3000
4.2000
4.2800
4.1798
1,923,400
Nov 12, 2025
4.4500
4.4500
4.3100
4.4000
4.2969
2,586,400
Nov 11, 2025
4.4900
4.5800
4.4400
4.5600
4.4532
1,553,700
Nov 10, 2025
4.3000
4.3900
4.2500
4.3800
4.2774
2,004,800
Nov 7, 2025
4.2500
4.3200
4.2500
4.3000
4.1993
900,200
Nov 6, 2025
4.2700
4.2900
4.2500
4.2800
4.1798
1,140,400
Nov 5, 2025
4.1800
4.2900
4.1700
4.2600
4.1602
559,600
Nov 4, 2025
4.1200
4.1700
4.1200
4.1700
4.0723
1,002,900
Nov 3, 2025
4.1000
4.1400
4.0800
4.1400
4.0430
622,300
Oct 31, 2025
4.1000
4.1200
4.0800
4.0900
3.9942
1,148,700
