2m 2m 2m 2m 2m 2m 2m
Banco do Brs Sp ADR (BDORY)
OTC
$3.65+$0.08 (+2.24%)
Price as of Aug 21, 2026- N/AMarket Cap
- -2.50%1-Year Change
- Banks - RegionalIndustry
Banco do Brs Sp ADR (BDORY)
$3.65+$0.08 (+2.24%)
- 1 Month-12.68%Low Price$3.50High Price$4.32
- 3 Months-12.81%Low Price$3.50High Price$4.32
- 1 Year-2.50%Low Price$3.50High Price$5.38
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 3.57 | 3.68 | 3.56 | 3.65 | +2.24% | 457,415 |
08/20/2026 | 3.53 | 3.58 | 3.51 | 3.57 | +0.56% | 646,635 |
08/19/2026 | 3.60 | 3.60 | 3.55 | 3.55 | +1.43% | 1,533,723 |
08/18/2026 | 3.51 | 3.53 | 3.47 | 3.50 | -0.28% | 900,496 |
08/17/2026 | 3.61 | 3.61 | 3.51 | 3.51 | -1.96% | 2,330,401 |
08/14/2026 | 3.55 | 3.61 | 3.48 | 3.58 | -0.83% | 2,182,673 |
08/13/2026 | 3.76 | 3.76 | 3.58 | 3.61 | -10.42% | 4,256,161 |
08/12/2026 | 3.80 | 4.04 | 3.77 | 4.03 | +4.95% | 755,081 |
08/11/2026 | 4.00 | 4.00 | 3.79 | 3.84 | -4.24% | 609,663 |
08/10/2026 | 4.00 | 4.02 | 3.98 | 4.01 | -0.99% | 455,305 |
08/07/2026 | 4.04 | 4.05 | 3.98 | 4.05 | 0.00% | 409,370 |
08/06/2026 | 4.14 | 4.14 | 4.02 | 4.05 | -3.11% | 415,854 |
08/05/2026 | 4.20 | 4.25 | 4.14 | 4.18 | 0.00% | 152,893 |
08/04/2026 | 4.26 | 4.26 | 4.14 | 4.18 | -1.88% | 685,484 |
08/03/2026 | 4.28 | 4.28 | 4.22 | 4.26 | -1.39% | 181,788 |
07/31/2026 | 3.95 | 4.32 | 3.92 | 4.32 | +2.61% | 176,599 |
07/30/2026 | 4.16 | 4.23 | 4.15 | 4.21 | +1.69% | 93,858 |
07/29/2026 | 4.09 | 4.18 | 4.09 | 4.14 | +0.73% | 147,027 |
07/28/2026 | 4.10 | 4.13 | 4.05 | 4.11 | +1.48% | 331,246 |
07/27/2026 | 4.10 | 4.10 | 4.05 | 4.05 | 0.00% | 166,532 |
07/24/2026 | 4.12 | 4.14 | 4.05 | 4.05 | -2.64% | 109,395 |
07/23/2026 | 4.18 | 4.19 | 4.15 | 4.16 | -1.42% | 108,469 |
07/22/2026 | 4.21 | 4.23 | 4.16 | 4.22 | +0.96% | 440,908 |
07/21/2026 | 4.05 | 4.19 | 4.03 | 4.18 | +3.21% | 318,193 |
07/20/2026 | 4.09 | 4.09 | 3.89 | 4.05 | -0.74% | 1,115,554 |
07/17/2026 | 4.06 | 4.12 | 4.03 | 4.08 | 0.00% | 188,296 |
07/16/2026 | 4.09 | 4.12 | 4.07 | 4.08 | 0.00% | 208,527 |
07/15/2026 | 4.09 | 4.14 | 4.08 | 4.08 | +2.00% | 581,059 |
07/14/2026 | 4.07 | 4.12 | 4.00 | 4.00 | 0.00% | 211,034 |
07/13/2026 | 4.05 | 4.05 | 3.99 | 4.00 | -2.20% | 118,261 |
07/10/2026 | 4.04 | 4.10 | 4.03 | 4.09 | +5.41% | 188,816 |
07/09/2026 | 3.87 | 3.98 | 3.86 | 3.88 | -0.51% | 379,221 |
07/08/2026 | 3.87 | 3.90 | 3.82 | 3.90 | 0.00% | 264,416 |
07/07/2026 | 3.93 | 3.97 | 3.88 | 3.90 | 0.00% | 284,175 |
07/06/2026 | 3.88 | 3.93 | 3.85 | 3.90 | +1.30% | 272,561 |
07/02/2026 | 3.87 | 4.00 | 3.84 | 3.85 | -0.26% | 179,642 |
07/01/2026 | 3.86 | 3.90 | 3.84 | 3.86 | -1.53% | 505,831 |
06/30/2026 | 3.89 | 3.94 | 3.85 | 3.92 | -1.51% | 322,081 |
06/29/2026 | 4.00 | 4.00 | 3.93 | 3.98 | +1.27% | 188,215 |
06/26/2026 | 3.92 | 4.01 | 3.90 | 3.93 | 0.00% | 116,602 |
06/25/2026 | 3.81 | 3.95 | 3.81 | 3.93 | +1.55% | 315,360 |
06/24/2026 | 3.88 | 3.92 | 3.84 | 3.87 | -0.51% | 827,598 |
06/23/2026 | 3.80 | 3.91 | 3.79 | 3.89 | +0.78% | 176,178 |
06/22/2026 | 3.82 | 3.88 | 3.78 | 3.86 | +1.05% | 137,029 |
06/18/2026 | 3.83 | 3.89 | 3.81 | 3.82 | -2.05% | 833,338 |
06/17/2026 | 3.89 | 3.96 | 3.85 | 3.90 | +1.56% | 819,493 |
06/16/2026 | 3.89 | 3.90 | 3.84 | 3.84 | -2.29% | 79,698 |
06/15/2026 | 3.97 | 4.00 | 3.89 | 3.93 | +0.77% | 1,008,020 |
06/12/2026 | 3.93 | 3.94 | 3.88 | 3.90 | +1.56% | 139,788 |
06/11/2026 | 3.78 | 3.89 | 3.74 | 3.84 | +1.59% | 437,434 |
06/10/2026 | 3.74 | 3.78 | 3.71 | 3.78 | +1.34% | 460,472 |
06/09/2026 | 3.81 | 3.83 | 3.73 | 3.73 | -0.53% | 861,001 |
06/08/2026 | 3.85 | 3.86 | 3.72 | 3.75 | -2.09% | 533,409 |
06/05/2026 | 3.88 | 3.89 | 3.81 | 3.83 | -2.79% | 960,622 |
06/04/2026 | 3.90 | 4.10 | 3.90 | 3.94 | -0.25% | 159,382 |
06/03/2026 | 3.92 | 4.07 | 3.90 | 3.95 | -2.53% | 864,284 |
06/03/2026 |
$0.03 Dividend | |||||
06/02/2026 | 4.09 | 4.09 | 4.01 | 4.05 | -0.49% | 396,843 |
06/01/2026 | 4.17 | 4.26 | 3.98 | 4.07 | -0.49% | 143,280 |
05/29/2026 | 4.08 | 4.12 | 4.05 | 4.09 | -1.67% | 578,018 |
05/28/2026 | 4.18 | 4.20 | 4.02 | 4.16 | -0.71% | 196,132 |
05/27/2026 | 4.19 | 4.27 | 4.19 | 4.19 | -0.94% | 198,413 |
05/26/2026 | 4.26 | 4.34 | 4.23 | 4.23 | +1.43% | 268,176 |
05/22/2026 | 4.19 | 4.26 | 4.12 | 4.17 | -0.36% | 62,698 |
05/21/2026 | 4.12 | 4.25 | 4.11 | 4.19 | +0.60% | 177,603 |
05/20/2026 | 4.08 | 4.20 | 4.08 | 4.16 | +3.71% | 355,745 |
05/19/2026 | 3.99 | 4.07 | 3.98 | 4.01 | -1.70% | 1,061,683 |
05/18/2026 | 4.03 | 4.15 | 4.02 | 4.08 | -0.72% | 1,480,900 |
05/15/2026 | 4.12 | 4.13 | 4.04 | 4.11 | -2.36% | 469,692 |
05/14/2026 | 4.17 | 4.26 | 4.12 | 4.21 | +1.44% | 1,001,234 |
05/13/2026 | 4.35 | 4.40 | 4.15 | 4.15 | -6.49% | 1,292,384 |
05/12/2026 | 4.42 | 4.44 | 4.39 | 4.44 | 0.00% | 648,666 |
05/11/2026 | 4.50 | 4.50 | 4.43 | 4.44 | -1.32% | 168,867 |
05/08/2026 | 4.43 | 4.54 | 4.40 | 4.50 | +1.12% | 429,985 |
05/07/2026 | 4.48 | 4.51 | 4.43 | 4.45 | -1.32% | 210,146 |
05/06/2026 | 4.47 | 4.63 | 4.47 | 4.51 | -0.44% | 487,621 |
05/05/2026 | 4.50 | 4.54 | 4.37 | 4.53 | +5.07% | 519,780 |
05/04/2026 | 4.45 | 4.50 | 4.31 | 4.31 | -2.91% | 463,420 |
05/01/2026 | 4.53 | 4.53 | 4.44 | 4.44 | -1.97% | 55,162 |
04/30/2026 | 4.40 | 4.53 | 4.40 | 4.53 | +3.17% | 352,482 |
04/29/2026 | 4.44 | 4.52 | 4.34 | 4.39 | -2.86% | 392,078 |
04/28/2026 | 4.54 | 4.63 | 4.48 | 4.52 | -1.09% | 262,353 |
04/27/2026 | 4.62 | 4.62 | 4.55 | 4.57 | 0.00% | 219,911 |
04/24/2026 | 4.57 | 4.72 | 4.53 | 4.57 | -2.34% | 289,473 |
04/23/2026 | 4.70 | 4.73 | 4.62 | 4.68 | -0.63% | 319,752 |
04/22/2026 | 4.90 | 4.90 | 4.69 | 4.71 | -3.27% | 585,321 |
04/21/2026 | 4.83 | 4.96 | 4.72 | 4.87 | +0.82% | 355,971 |
04/20/2026 | 4.95 | 4.95 | 4.83 | 4.83 | -1.02% | 96,810 |
04/17/2026 | 4.90 | 5.02 | 4.88 | 4.88 | +0.20% | 244,134 |
04/16/2026 | 4.91 | 4.93 | 4.82 | 4.87 | -0.41% | 518,472 |
04/15/2026 | 5.05 | 5.05 | 4.88 | 4.89 | -5.57% | 528,032 |
04/14/2026 | 4.96 | 5.17 | 4.96 | 5.17 | +5.25% | 784,898 |
04/13/2026 | 4.94 | 5.03 | 4.83 | 4.92 | -4.44% | 875,107 |
04/10/2026 | 4.93 | 5.15 | 4.92 | 5.14 | +4.02% | 612,491 |
04/09/2026 | 4.71 | 4.95 | 4.71 | 4.95 | +2.68% | 381,622 |
04/08/2026 | 4.92 | 4.92 | 4.73 | 4.82 | +4.30% | 399,344 |
04/07/2026 | 4.56 | 4.62 | 4.48 | 4.62 | -0.21% | 73,454 |
04/06/2026 | 4.61 | 4.64 | 4.54 | 4.63 | +0.65% | 307,647 |
04/02/2026 | 4.44 | 4.61 | 4.44 | 4.60 | -0.22% | 167,684 |
04/01/2026 | 4.55 | 4.66 | 4.53 | 4.61 | +3.11% | 195,453 |