2m 2m 2m 2m 2m 2m 2m
Banco do Brs Sp ADR (BDORY)
OTC
$4.53+$0.05 (+1.12%)
Price as of Oct 01, 2026- N/AMarket Cap
- 12.09%1-Year Change
- Banks - RegionalIndustry
Banco do Brs Sp ADR (BDORY)
$4.53+$0.05 (+1.12%)
- 1 Month+8.50%Low Price$4.16High Price$4.59
- 3 Months+18.08%Low Price$3.48High Price$4.59
- 1 Year+12.09%Low Price$3.48High Price$5.35
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 4.46 | 4.53 | 4.39 | 4.53 | +1.12% | 1,128,988 |
09/30/2026 | 4.37 | 4.49 | 4.35 | 4.48 | +5.41% | 826,554 |
09/29/2026 | 4.15 | 4.29 | 4.15 | 4.25 | +1.92% | 127,109 |
09/28/2026 | 4.03 | 4.22 | 4.03 | 4.17 | +0.24% | 180,953 |
09/25/2026 | 4.29 | 4.29 | 4.10 | 4.16 | -0.95% | 302,422 |
09/24/2026 | 4.29 | 4.31 | 4.12 | 4.20 | -4.76% | 589,936 |
09/23/2026 | 4.50 | 4.52 | 4.36 | 4.41 | -2.65% | 1,190,570 |
09/22/2026 | 4.47 | 4.53 | 4.39 | 4.53 | +0.22% | 421,013 |
09/21/2026 | 4.54 | 4.62 | 4.49 | 4.52 | -1.53% | 549,603 |
09/18/2026 | 4.42 | 4.67 | 4.39 | 4.59 | +4.08% | 1,277,687 |
09/17/2026 | 4.43 | 4.48 | 4.34 | 4.41 | -0.45% | 877,110 |
09/16/2026 | 4.20 | 4.43 | 4.20 | 4.43 | +3.14% | 376,229 |
09/15/2026 | 4.31 | 4.35 | 4.27 | 4.30 | -1.94% | 602,484 |
09/14/2026 | 4.28 | 4.40 | 4.24 | 4.38 | -0.90% | 1,702,724 |
09/11/2026 | 4.44 | 4.49 | 4.37 | 4.42 | -3.28% | 424,703 |
09/10/2026 | 4.35 | 4.57 | 4.30 | 4.57 | +4.26% | 600,761 |
09/10/2026 |
$0.007 Dividend | |||||
09/09/2026 | 4.25 | 4.59 | 4.25 | 4.38 | -2.44% | 127,388 |
09/08/2026 | 4.24 | 4.55 | 4.24 | 4.49 | +1.81% | 490,345 |
09/04/2026 | 4.24 | 4.48 | 4.24 | 4.41 | +0.45% | 195,786 |
09/03/2026 | 4.47 | 4.52 | 4.24 | 4.39 | -0.22% | 955,905 |
09/03/2026 |
$0.02 Dividend | |||||
09/02/2026 | 3.99 | 4.41 | 3.99 | 4.40 | +5.45% | 1,109,264 |
09/01/2026 | 4.05 | 4.24 | 4.04 | 4.18 | +2.21% | 627,461 |
08/31/2026 | 4.02 | 4.08 | 3.97 | 4.08 | +3.01% | 216,774 |
08/28/2026 | 3.91 | 3.97 | 3.85 | 3.97 | +0.76% | 156,110 |
08/27/2026 | 3.85 | 3.94 | 3.83 | 3.94 | +2.33% | 232,194 |
08/26/2026 | 3.88 | 3.91 | 3.83 | 3.85 | -0.77% | 667,900 |
08/25/2026 | 3.70 | 3.88 | 3.66 | 3.88 | +5.98% | 257,093 |
08/24/2026 | 3.58 | 3.71 | 3.57 | 3.66 | +0.82% | 713,995 |
08/21/2026 | 3.55 | 3.66 | 3.54 | 3.63 | +2.24% | 457,415 |
08/20/2026 | 3.51 | 3.56 | 3.49 | 3.55 | +0.56% | 646,635 |
08/19/2026 | 3.58 | 3.58 | 3.53 | 3.53 | +1.43% | 1,533,723 |
08/18/2026 | 3.49 | 3.50 | 3.45 | 3.48 | -0.28% | 900,496 |
08/17/2026 | 3.59 | 3.59 | 3.49 | 3.49 | -1.96% | 2,330,401 |
08/14/2026 | 3.53 | 3.59 | 3.46 | 3.56 | -0.83% | 2,182,673 |
08/13/2026 | 3.74 | 3.74 | 3.56 | 3.59 | -10.42% | 4,256,161 |
08/12/2026 | 3.78 | 4.02 | 3.75 | 4.01 | +4.95% | 755,081 |
08/11/2026 | 3.98 | 3.98 | 3.77 | 3.82 | -4.24% | 609,663 |
08/10/2026 | 3.98 | 4.00 | 3.96 | 3.99 | -0.99% | 455,305 |
08/07/2026 | 4.02 | 4.03 | 3.96 | 4.03 | 0.00% | 409,370 |
08/06/2026 | 4.11 | 4.11 | 4.00 | 4.03 | -3.11% | 415,854 |
08/05/2026 | 4.17 | 4.22 | 4.12 | 4.15 | 0.00% | 152,893 |
08/04/2026 | 4.23 | 4.23 | 4.11 | 4.15 | -1.88% | 685,484 |
08/03/2026 | 4.25 | 4.26 | 4.19 | 4.23 | -1.39% | 181,788 |
07/31/2026 | 3.93 | 4.29 | 3.90 | 4.29 | +2.61% | 176,599 |
07/30/2026 | 4.13 | 4.20 | 4.12 | 4.18 | +1.69% | 93,858 |
07/29/2026 | 4.06 | 4.15 | 4.06 | 4.11 | +0.73% | 147,027 |
07/28/2026 | 4.07 | 4.10 | 4.03 | 4.08 | +1.48% | 331,246 |
07/27/2026 | 4.07 | 4.08 | 4.03 | 4.03 | 0.00% | 166,532 |
07/24/2026 | 4.09 | 4.11 | 4.03 | 4.03 | -2.64% | 109,395 |
07/23/2026 | 4.15 | 4.16 | 4.12 | 4.13 | -1.42% | 108,469 |
07/22/2026 | 4.18 | 4.20 | 4.13 | 4.19 | +0.96% | 440,908 |
07/21/2026 | 4.03 | 4.16 | 4.01 | 4.15 | +3.21% | 318,193 |
07/20/2026 | 4.06 | 4.06 | 3.87 | 4.03 | -0.74% | 1,115,554 |
07/17/2026 | 4.04 | 4.09 | 4.00 | 4.05 | 0.00% | 188,296 |
07/16/2026 | 4.06 | 4.09 | 4.04 | 4.05 | 0.00% | 208,527 |
07/15/2026 | 4.06 | 4.11 | 4.05 | 4.05 | +2.00% | 581,059 |
07/14/2026 | 4.05 | 4.09 | 3.98 | 3.98 | 0.00% | 211,034 |
07/13/2026 | 4.03 | 4.03 | 3.97 | 3.98 | -2.20% | 118,261 |
07/10/2026 | 4.01 | 4.07 | 4.01 | 4.06 | +5.41% | 188,816 |
07/09/2026 | 3.84 | 3.96 | 3.83 | 3.86 | -0.51% | 379,221 |
07/08/2026 | 3.85 | 3.88 | 3.80 | 3.88 | 0.00% | 264,416 |
07/07/2026 | 3.91 | 3.95 | 3.86 | 3.88 | 0.00% | 284,175 |
07/06/2026 | 3.86 | 3.91 | 3.83 | 3.88 | +1.30% | 272,561 |
07/02/2026 | 3.85 | 3.98 | 3.82 | 3.83 | -0.26% | 179,642 |
07/01/2026 | 3.84 | 3.88 | 3.82 | 3.84 | -1.53% | 505,831 |
06/30/2026 | 3.87 | 3.91 | 3.83 | 3.90 | -1.51% | 322,081 |
06/29/2026 | 3.98 | 3.98 | 3.91 | 3.96 | +1.27% | 188,215 |
06/26/2026 | 3.90 | 3.99 | 3.88 | 3.91 | 0.00% | 116,602 |
06/25/2026 | 3.79 | 3.93 | 3.79 | 3.91 | +1.55% | 315,360 |
06/24/2026 | 3.85 | 3.90 | 3.82 | 3.85 | -0.51% | 827,598 |
06/23/2026 | 3.78 | 3.89 | 3.77 | 3.87 | +0.78% | 176,178 |
06/22/2026 | 3.80 | 3.86 | 3.76 | 3.84 | +1.05% | 137,029 |
06/18/2026 | 3.80 | 3.87 | 3.79 | 3.80 | -2.05% | 833,338 |
06/17/2026 | 3.86 | 3.94 | 3.83 | 3.88 | +1.56% | 819,493 |
06/16/2026 | 3.87 | 3.88 | 3.82 | 3.82 | -2.29% | 79,698 |
06/15/2026 | 3.95 | 3.98 | 3.87 | 3.91 | +0.77% | 1,008,020 |
06/12/2026 | 3.91 | 3.92 | 3.86 | 3.88 | +1.56% | 139,788 |
06/11/2026 | 3.76 | 3.86 | 3.72 | 3.82 | +1.59% | 437,434 |
06/10/2026 | 3.72 | 3.76 | 3.69 | 3.76 | +1.34% | 460,472 |
06/09/2026 | 3.79 | 3.81 | 3.71 | 3.71 | -0.53% | 861,001 |
06/08/2026 | 3.83 | 3.84 | 3.70 | 3.73 | -2.09% | 533,409 |
06/05/2026 | 3.86 | 3.86 | 3.79 | 3.81 | -2.79% | 960,622 |
06/04/2026 | 3.88 | 4.07 | 3.88 | 3.92 | -0.25% | 159,382 |
06/03/2026 | 3.90 | 4.04 | 3.88 | 3.93 | -2.53% | 864,284 |
06/03/2026 |
$0.03 Dividend | |||||
06/02/2026 | 4.07 | 4.07 | 3.99 | 4.03 | -0.49% | 396,843 |
06/01/2026 | 4.15 | 4.23 | 3.96 | 4.05 | -0.49% | 143,280 |
05/29/2026 | 4.06 | 4.10 | 4.03 | 4.07 | -1.67% | 578,018 |
05/28/2026 | 4.16 | 4.18 | 4.00 | 4.14 | -0.71% | 196,132 |
05/27/2026 | 4.17 | 4.24 | 4.17 | 4.17 | -0.94% | 198,413 |
05/26/2026 | 4.24 | 4.31 | 4.21 | 4.21 | +1.43% | 268,176 |
05/22/2026 | 4.17 | 4.23 | 4.10 | 4.15 | -0.36% | 62,698 |
05/21/2026 | 4.10 | 4.22 | 4.09 | 4.16 | +0.60% | 177,603 |
05/20/2026 | 4.06 | 4.18 | 4.06 | 4.14 | +3.71% | 355,745 |
05/19/2026 | 3.97 | 4.05 | 3.96 | 3.99 | -1.70% | 1,061,683 |
05/18/2026 | 4.01 | 4.12 | 4.00 | 4.06 | -0.72% | 1,480,900 |
05/15/2026 | 4.10 | 4.11 | 4.02 | 4.09 | -2.36% | 469,692 |
05/14/2026 | 4.15 | 4.23 | 4.10 | 4.19 | +1.44% | 1,001,234 |