UK markets open in 15 minutes
NIKKEI 225
38,837.46 -85.54 (-0.22%) HANG SENG
18,502.69 +99.69 (+0.54%) CRUDE OIL
73.37 -0.85 (-1.15%) GOLD FUTURES
2,368.10 -1.20 (-0.05%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,909.01 -133.09 (-0.25%)
Banco do Brasil S.A. (BDORY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 5.18 | 5.29 | 5.13 | 5.13 | 5.13 | 774,400 |
| 31 May 2024 | 5.21 | 5.23 | 5.11 | 5.22 | 5.22 | 744,500 |
| 30 May 2024 | 5.15 | 5.25 | 5.10 | 5.25 | 5.25 | 144,400 |
| 29 May 2024 | 5.18 | 5.22 | 5.17 | 5.20 | 5.20 | 249,900 |
| 28 May 2024 | 5.29 | 5.30 | 5.20 | 5.28 | 5.28 | 203,500 |
| 24 May 2024 | 5.20 | 5.20 | 5.16 | 5.20 | 5.20 | 84,200 |
| 23 May 2024 | 5.32 | 5.32 | 5.15 | 5.17 | 5.17 | 544,000 |
| 22 May 2024 | 5.40 | 5.40 | 5.26 | 5.26 | 5.26 | 179,500 |
| 21 May 2024 | 5.48 | 5.51 | 5.41 | 5.43 | 5.43 | 1,111,600 |
| 20 May 2024 | 5.41 | 5.53 | 5.39 | 5.51 | 5.51 | 284,900 |
| 17 May 2024 | 5.35 | 5.44 | 5.32 | 5.42 | 5.42 | 369,100 |
| 16 May 2024 | 5.38 | 5.40 | 5.33 | 5.39 | 5.39 | 129,900 |
| 15 May 2024 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 266,000 |
| 14 May 2024 | 5.39 | 5.42 | 5.38 | 5.38 | 5.38 | 328,100 |
| 13 May 2024 | 5.36 | 5.38 | 5.30 | 5.30 | 5.30 | 589,600 |
| 10 May 2024 | 5.31 | 5.32 | 5.22 | 5.22 | 5.22 | 225,800 |
| 09 May 2024 | 5.22 | 5.29 | 5.18 | 5.21 | 5.21 | 297,800 |
| 08 May 2024 | 5.49 | 5.55 | 5.49 | 5.52 | 5.52 | 93,600 |
| 07 May 2024 | 5.58 | 5.59 | 5.51 | 5.51 | 5.51 | 252,500 |
| 06 May 2024 | 5.52 | 5.56 | 5.51 | 5.52 | 5.52 | 79,500 |
| 03 May 2024 | 5.47 | 5.53 | 5.41 | 5.41 | 5.41 | 175,200 |
| 02 May 2024 | 5.32 | 5.37 | 5.29 | 5.31 | 5.31 | 119,700 |
| 01 May 2024 | 5.47 | 5.47 | 5.18 | 5.25 | 5.25 | 82,100 |
| 30 Apr 2024 | 5.31 | 5.32 | 5.22 | 5.23 | 5.23 | 261,000 |
| 29 Apr 2024 | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | 64,100 |
| 26 Apr 2024 | 5.31 | 5.35 | 5.29 | 5.35 | 5.35 | 275,500 |
| 25 Apr 2024 | 5.40 | 5.40 | 5.21 | 5.23 | 5.23 | 92,100 |
| 25 Apr 2024 | 2:1 Stock split | |||||
| 24 Apr 2024 | 5.18 | 5.51 | 5.18 | 5.26 | 5.26 | 151,000 |
| 23 Apr 2024 | 5.30 | 5.30 | 5.14 | 5.24 | 5.24 | 101,800 |
| 22 Apr 2024 | 5.80 | 5.80 | 5.15 | 5.28 | 5.28 | 210,600 |
| 19 Apr 2024 | 5.01 | 5.42 | 5.01 | 5.26 | 5.26 | 143,200 |
| 18 Apr 2024 | 5.49 | 5.49 | 5.18 | 5.27 | 5.27 | 100,000 |
| 17 Apr 2024 | 5.37 | 5.37 | 5.10 | 5.25 | 5.25 | 159,000 |
| 16 Apr 2024 | 5.75 | 5.75 | 5.21 | 5.21 | 5.21 | 104,800 |
| 15 Apr 2024 | 5.52 | 5.59 | 5.33 | 5.33 | 5.33 | 129,600 |
| 12 Apr 2024 | 5.59 | 5.59 | 5.51 | 5.52 | 5.52 | 209,600 |
| 11 Apr 2024 | 5.63 | 5.67 | 5.61 | 5.61 | 5.61 | 139,800 |
| 10 Apr 2024 | 5.69 | 5.72 | 5.61 | 5.68 | 5.68 | 65,400 |
| 09 Apr 2024 | 5.80 | 5.82 | 5.78 | 5.80 | 5.80 | 78,600 |
| 08 Apr 2024 | 5.64 | 5.80 | 5.64 | 5.77 | 5.77 | 208,000 |
| 05 Apr 2024 | 5.59 | 5.62 | 5.56 | 5.62 | 5.62 | 139,000 |
| 04 Apr 2024 | 5.65 | 5.76 | 5.58 | 5.58 | 5.58 | 707,800 |
| 03 Apr 2024 | 5.49 | 5.63 | 5.44 | 5.63 | 5.63 | 170,400 |
| 02 Apr 2024 | 5.51 | 5.55 | 5.48 | 5.51 | 5.51 | 216,000 |
| 01 Apr 2024 | 5.65 | 5.65 | 5.49 | 5.49 | 5.49 | 70,600 |
| 28 Mar 2024 | 5.63 | 5.66 | 5.61 | 5.63 | 5.63 | 99,200 |
| 27 Mar 2024 | 5.60 | 5.61 | 5.53 | 5.57 | 5.57 | 81,800 |
| 26 Mar 2024 | 5.57 | 5.63 | 5.57 | 5.59 | 5.59 | 111,200 |
| 25 Mar 2024 | 5.55 | 5.59 | 5.53 | 5.56 | 5.56 | 130,000 |
| 22 Mar 2024 | 5.82 | 5.85 | 5.49 | 5.51 | 5.51 | 86,400 |
| 21 Mar 2024 | 5.66 | 5.66 | 5.54 | 5.54 | 5.54 | 252,200 |
| 20 Mar 2024 | 5.70 | 5.70 | 5.53 | 5.61 | 5.61 | 180,400 |
| 19 Mar 2024 | 5.49 | 5.55 | 5.45 | 5.53 | 5.53 | 293,200 |
| 18 Mar 2024 | 5.72 | 5.72 | 5.54 | 5.57 | 5.57 | 317,600 |
| 15 Mar 2024 | 5.68 | 5.72 | 5.65 | 5.71 | 5.71 | 69,400 |
| 14 Mar 2024 | 5.63 | 5.85 | 5.63 | 5.66 | 5.66 | 75,400 |
| 13 Mar 2024 | 5.78 | 5.78 | 5.68 | 5.68 | 5.68 | 147,000 |
| 12 Mar 2024 | 5.80 | 5.80 | 5.64 | 5.79 | 5.79 | 1,135,200 |
| 12 Mar 2024 | 0.083 Dividend | |||||
| 11 Mar 2024 | 5.63 | 5.77 | 5.63 | 5.70 | 5.61 | 757,000 |
| 08 Mar 2024 | 5.72 | 5.87 | 5.72 | 5.78 | 5.70 | 182,400 |
| 07 Mar 2024 | 5.76 | 5.95 | 5.76 | 5.87 | 5.78 | 135,000 |
| 06 Mar 2024 | 5.80 | 5.95 | 5.80 | 5.87 | 5.78 | 363,800 |
| 05 Mar 2024 | 5.82 | 5.89 | 5.72 | 5.72 | 5.64 | 352,000 |
| 04 Mar 2024 | 5.68 | 5.91 | 5.68 | 5.91 | 5.83 | 106,000 |
| 01 Mar 2024 | 5.97 | 5.97 | 5.80 | 5.95 | 5.86 | 105,200 |
| 29 Feb 2024 | 5.82 | 5.86 | 5.78 | 5.80 | 5.72 | 116,600 |
| 28 Feb 2024 | 5.88 | 5.97 | 5.87 | 5.87 | 5.78 | 110,800 |
| 27 Feb 2024 | 5.75 | 5.92 | 5.75 | 5.91 | 5.83 | 203,800 |
| 26 Feb 2024 | 5.75 | 5.84 | 5.75 | 5.84 | 5.75 | 365,600 |
| 23 Feb 2024 | 6.07 | 6.07 | 5.70 | 5.79 | 5.71 | 127,800 |
| 22 Feb 2024 | 6.22 | 6.22 | 5.84 | 6.00 | 5.91 | 236,800 |
| 22 Feb 2024 | 0.168 Dividend | |||||
| 21 Feb 2024 | 5.97 | 6.10 | 5.96 | 5.96 | 5.71 | 108,000 |
| 20 Feb 2024 | 5.99 | 6.05 | 5.97 | 5.97 | 5.72 | 291,000 |
| 16 Feb 2024 | 5.79 | 5.82 | 5.76 | 5.80 | 5.56 | 135,000 |
| 15 Feb 2024 | 5.86 | 5.88 | 5.82 | 5.82 | 5.57 | 134,800 |
| 14 Feb 2024 | 5.63 | 5.86 | 5.56 | 5.84 | 5.60 | 225,200 |
| 13 Feb 2024 | 5.89 | 5.89 | 5.55 | 5.60 | 5.36 | 187,400 |
| 12 Feb 2024 | 5.70 | 5.90 | 5.70 | 5.80 | 5.55 | 92,200 |
| 09 Feb 2024 | 5.74 | 5.84 | 5.72 | 5.75 | 5.51 | 86,600 |
| 08 Feb 2024 | 5.95 | 5.95 | 5.84 | 5.89 | 5.64 | 70,000 |
| 07 Feb 2024 | 5.97 | 6.03 | 5.90 | 5.93 | 5.68 | 296,000 |
| 06 Feb 2024 | 5.89 | 6.02 | 5.89 | 6.02 | 5.77 | 263,800 |
| 05 Feb 2024 | 5.83 | 5.88 | 5.75 | 5.86 | 5.62 | 236,000 |
| 02 Feb 2024 | 5.80 | 5.84 | 5.77 | 5.84 | 5.59 | 74,200 |
| 01 Feb 2024 | 5.80 | 5.89 | 5.80 | 5.89 | 5.64 | 273,800 |
| 31 Jan 2024 | 5.71 | 5.78 | 5.68 | 5.68 | 5.44 | 258,200 |
| 30 Jan 2024 | 5.67 | 5.70 | 5.64 | 5.68 | 5.43 | 91,600 |
| 29 Jan 2024 | 5.77 | 5.77 | 5.68 | 5.72 | 5.48 | 47,600 |
| 26 Jan 2024 | 5.80 | 5.80 | 5.77 | 5.80 | 5.55 | 340,000 |
| 25 Jan 2024 | 5.73 | 5.78 | 5.73 | 5.78 | 5.54 | 261,800 |
| 24 Jan 2024 | 5.75 | 5.76 | 5.70 | 5.72 | 5.48 | 90,000 |
| 23 Jan 2024 | 5.59 | 5.70 | 5.59 | 5.64 | 5.41 | 97,000 |
| 22 Jan 2024 | 5.60 | 5.64 | 5.53 | 5.56 | 5.32 | 160,400 |
| 19 Jan 2024 | 5.58 | 5.69 | 5.57 | 5.64 | 5.40 | 168,200 |
| 18 Jan 2024 | 5.58 | 5.61 | 5.56 | 5.59 | 5.35 | 151,000 |
| 17 Jan 2024 | 5.63 | 5.66 | 5.61 | 5.61 | 5.37 | 354,400 |
| 16 Jan 2024 | 5.72 | 5.74 | 5.63 | 5.65 | 5.41 | 231,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.