2m 2m 2m 2m 2m 2m 2m
Banco do Brs Sp ADR (BDORY)
OTC
$2.79-$0.31 (-10.00%)
Price as of Nov 12, 2026- N/AMarket Cap
- -32.90%1-Year Change
- Banks - RegionalIndustry
Banco do Brs Sp ADR (BDORY)
$2.79-$0.31 (-10.00%)
- 1 Month-43.98%Low Price$2.79High Price$5.06
- 3 Months-30.34%Low Price$2.79High Price$5.29
- 1 Year-32.90%Low Price$2.79High Price$5.35
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 2.78 | 2.84 | 2.73 | 2.79 | -10.00% | 21,867,716 |
11/11/2026 | 3.10 | 3.15 | 3.10 | 3.10 | -0.32% | 266,914 |
11/10/2026 | 3.13 | 3.13 | 3.00 | 3.11 | -0.64% | 361,579 |
11/09/2026 | 3.13 | 3.15 | 3.07 | 3.13 | -0.63% | 1,703,774 |
11/06/2026 | 3.08 | 3.17 | 3.02 | 3.15 | +1.94% | 1,548,018 |
11/05/2026 | 3.12 | 3.14 | 2.99 | 3.09 | +0.32% | 2,529,492 |
11/04/2026 | 3.01 | 3.13 | 3.01 | 3.08 | +2.67% | 702,650 |
11/03/2026 | 3.03 | 3.03 | 2.95 | 3.00 | -3.23% | 1,564,303 |
11/02/2026 | 3.15 | 3.22 | 3.02 | 3.10 | +1.31% | 740,807 |
10/30/2026 | 3.02 | 3.14 | 3.02 | 3.06 | -4.08% | 919,881 |
10/29/2026 | 3.20 | 3.21 | 3.05 | 3.19 | 0.00% | 711,048 |
10/28/2026 | 3.29 | 3.30 | 3.16 | 3.19 | -4.78% | 1,200,823 |
10/27/2026 | 3.50 | 3.51 | 3.31 | 3.35 | -2.05% | 1,019,662 |
10/26/2026 | 3.96 | 4.14 | 3.12 | 3.42 | -32.45% | 9,159,049 |
10/23/2026 | 4.86 | 5.06 | 4.72 | 5.06 | +6.14% | 454,146 |
10/22/2026 | 4.86 | 4.86 | 4.75 | 4.77 | -1.51% | 609,627 |
10/21/2026 | 4.93 | 4.93 | 4.80 | 4.84 | -1.16% | 349,016 |
10/20/2026 | 4.90 | 4.95 | 4.78 | 4.90 | +2.30% | 366,306 |
10/19/2026 | 4.80 | 4.85 | 4.72 | 4.79 | +2.35% | 281,812 |
10/16/2026 | 4.70 | 4.76 | 4.65 | 4.68 | +0.65% | 329,687 |
10/15/2026 | 4.84 | 4.85 | 4.65 | 4.65 | -2.11% | 458,602 |
10/14/2026 | 4.78 | 5.00 | 4.72 | 4.75 | -3.46% | 2,389,713 |
10/13/2026 | 4.92 | 4.98 | 4.88 | 4.92 | -1.20% | 123,587 |
10/12/2026 | 4.78 | 5.05 | 4.61 | 4.98 | -0.40% | 150,349 |
10/09/2026 | 4.94 | 5.03 | 4.90 | 5.00 | +3.95% | 811,429 |
10/08/2026 | 4.99 | 4.99 | 4.80 | 4.81 | -1.84% | 2,319,819 |
10/07/2026 | 4.76 | 4.98 | 4.76 | 4.90 | -2.58% | 1,257,122 |
10/06/2026 | 5.20 | 5.21 | 4.95 | 5.03 | -4.91% | 1,783,118 |
10/05/2026 | 5.24 | 5.46 | 5.23 | 5.29 | +15.00% | 2,303,213 |
10/02/2026 | 4.51 | 4.70 | 4.43 | 4.60 | +1.55% | 216,469 |
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 |