Banco do Brasil S.A. (BDORY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 5.01 | 5.28 | 4.92 | 5.23 | 5.23 | 396,700 |
| 13 jun 2024 | 5.14 | 5.39 | 4.91 | 5.03 | 5.03 | 395,500 |
| 13 jun 2024 | 0.089 Dividendo | |||||
| 12 jun 2024 | 5.40 | 5.40 | 5.05 | 5.17 | 5.08 | 201,700 |
| 11 jun 2024 | 5.18 | 5.23 | 5.06 | 5.19 | 5.10 | 768,300 |
| 10 jun 2024 | 5.03 | 5.09 | 5.03 | 5.09 | 5.00 | 134,900 |
| 07 jun 2024 | 5.24 | 5.24 | 5.05 | 5.05 | 4.96 | 478,500 |
| 06 jun 2024 | 5.21 | 5.32 | 5.21 | 5.32 | 5.23 | 92,900 |
| 05 jun 2024 | 5.16 | 5.30 | 5.15 | 5.19 | 5.10 | 284,900 |
| 04 jun 2024 | 5.15 | 5.22 | 5.14 | 5.17 | 5.08 | 128,300 |
| 03 jun 2024 | 5.18 | 5.29 | 5.13 | 5.13 | 5.04 | 774,400 |
| 31 may 2024 | 5.21 | 5.23 | 5.11 | 5.22 | 5.13 | 744,500 |
| 30 may 2024 | 5.15 | 5.25 | 5.10 | 5.25 | 5.16 | 144,400 |
| 29 may 2024 | 5.18 | 5.22 | 5.17 | 5.20 | 5.11 | 249,900 |
| 28 may 2024 | 5.29 | 5.30 | 5.20 | 5.28 | 5.19 | 203,500 |
| 24 may 2024 | 5.20 | 5.20 | 5.16 | 5.20 | 5.11 | 84,200 |
| 23 may 2024 | 5.32 | 5.32 | 5.15 | 5.17 | 5.08 | 544,000 |
| 22 may 2024 | 5.40 | 5.40 | 5.26 | 5.26 | 5.17 | 179,500 |
| 21 may 2024 | 5.48 | 5.51 | 5.41 | 5.43 | 5.34 | 1,111,600 |
| 20 may 2024 | 5.41 | 5.53 | 5.39 | 5.51 | 5.42 | 284,900 |
| 17 may 2024 | 5.35 | 5.44 | 5.32 | 5.42 | 5.33 | 369,100 |
| 16 may 2024 | 5.38 | 5.40 | 5.33 | 5.39 | 5.30 | 129,900 |
| 15 may 2024 | 5.30 | 5.35 | 5.25 | 5.35 | 5.26 | 266,000 |
| 14 may 2024 | 5.39 | 5.42 | 5.38 | 5.38 | 5.29 | 328,100 |
| 13 may 2024 | 5.36 | 5.38 | 5.30 | 5.30 | 5.21 | 589,600 |
| 10 may 2024 | 5.31 | 5.32 | 5.22 | 5.22 | 5.13 | 225,800 |
| 09 may 2024 | 5.22 | 5.29 | 5.18 | 5.21 | 5.12 | 297,800 |
| 08 may 2024 | 5.49 | 5.55 | 5.49 | 5.52 | 5.42 | 93,600 |
| 07 may 2024 | 5.58 | 5.59 | 5.51 | 5.51 | 5.42 | 252,500 |
| 06 may 2024 | 5.52 | 5.56 | 5.51 | 5.52 | 5.42 | 79,500 |
| 03 may 2024 | 5.47 | 5.53 | 5.41 | 5.41 | 5.32 | 175,200 |
| 02 may 2024 | 5.32 | 5.37 | 5.29 | 5.31 | 5.22 | 119,700 |
| 01 may 2024 | 5.47 | 5.47 | 5.18 | 5.25 | 5.16 | 82,100 |
| 30 abr 2024 | 5.31 | 5.32 | 5.22 | 5.23 | 5.14 | 261,000 |
| 29 abr 2024 | 5.35 | 5.35 | 5.31 | 5.31 | 5.22 | 64,100 |
| 26 abr 2024 | 5.31 | 5.35 | 5.29 | 5.35 | 5.26 | 275,500 |
| 25 abr 2024 | 5.40 | 5.40 | 5.21 | 5.23 | 5.14 | 92,100 |
| 25 abr 2024 | 2:1 División de acciones | |||||
| 24 abr 2024 | 5.18 | 5.51 | 5.18 | 5.26 | 5.17 | 151,000 |
| 23 abr 2024 | 5.30 | 5.30 | 5.14 | 5.24 | 5.15 | 101,800 |
| 22 abr 2024 | 5.80 | 5.80 | 5.15 | 5.28 | 5.19 | 210,600 |
| 19 abr 2024 | 5.01 | 5.42 | 5.01 | 5.26 | 5.17 | 143,200 |
| 18 abr 2024 | 5.49 | 5.49 | 5.18 | 5.27 | 5.18 | 100,000 |
| 17 abr 2024 | 5.37 | 5.37 | 5.10 | 5.25 | 5.16 | 159,000 |
| 16 abr 2024 | 5.75 | 5.75 | 5.21 | 5.21 | 5.12 | 104,800 |
| 15 abr 2024 | 5.52 | 5.59 | 5.33 | 5.33 | 5.24 | 129,600 |
| 12 abr 2024 | 5.59 | 5.59 | 5.51 | 5.52 | 5.42 | 209,600 |
| 11 abr 2024 | 5.63 | 5.67 | 5.61 | 5.61 | 5.52 | 139,800 |
| 10 abr 2024 | 5.69 | 5.72 | 5.61 | 5.68 | 5.58 | 65,400 |
| 09 abr 2024 | 5.80 | 5.82 | 5.78 | 5.80 | 5.70 | 78,600 |
| 08 abr 2024 | 5.64 | 5.80 | 5.64 | 5.77 | 5.67 | 208,000 |
| 05 abr 2024 | 5.59 | 5.62 | 5.56 | 5.62 | 5.52 | 139,000 |
| 04 abr 2024 | 5.65 | 5.76 | 5.58 | 5.58 | 5.48 | 707,800 |
| 03 abr 2024 | 5.49 | 5.63 | 5.44 | 5.63 | 5.53 | 170,400 |
| 02 abr 2024 | 5.51 | 5.55 | 5.48 | 5.51 | 5.42 | 216,000 |
| 01 abr 2024 | 5.65 | 5.65 | 5.49 | 5.49 | 5.40 | 70,600 |
| 28 mar 2024 | 5.63 | 5.66 | 5.61 | 5.63 | 5.53 | 99,200 |
| 27 mar 2024 | 5.60 | 5.61 | 5.53 | 5.57 | 5.47 | 81,800 |
| 26 mar 2024 | 5.57 | 5.63 | 5.57 | 5.59 | 5.49 | 111,200 |
| 25 mar 2024 | 5.55 | 5.59 | 5.53 | 5.56 | 5.46 | 130,000 |
| 22 mar 2024 | 5.82 | 5.85 | 5.49 | 5.51 | 5.42 | 86,400 |
| 21 mar 2024 | 5.66 | 5.66 | 5.54 | 5.54 | 5.44 | 252,200 |
| 20 mar 2024 | 5.70 | 5.70 | 5.53 | 5.61 | 5.51 | 180,400 |
| 19 mar 2024 | 5.49 | 5.55 | 5.45 | 5.53 | 5.43 | 293,200 |
| 18 mar 2024 | 5.72 | 5.72 | 5.54 | 5.57 | 5.47 | 317,600 |
| 15 mar 2024 | 5.68 | 5.72 | 5.65 | 5.71 | 5.61 | 69,400 |
| 14 mar 2024 | 5.63 | 5.85 | 5.63 | 5.66 | 5.56 | 75,400 |
| 13 mar 2024 | 5.78 | 5.78 | 5.68 | 5.68 | 5.59 | 147,000 |
| 12 mar 2024 | 5.80 | 5.80 | 5.64 | 5.79 | 5.69 | 1,135,200 |
| 12 mar 2024 | 0.083 Dividendo | |||||
| 11 mar 2024 | 5.63 | 5.77 | 5.63 | 5.70 | 5.52 | 757,000 |
| 08 mar 2024 | 5.72 | 5.87 | 5.72 | 5.78 | 5.60 | 182,400 |
| 07 mar 2024 | 5.76 | 5.95 | 5.76 | 5.87 | 5.68 | 135,000 |
| 06 mar 2024 | 5.80 | 5.95 | 5.80 | 5.87 | 5.68 | 363,800 |
| 05 mar 2024 | 5.82 | 5.89 | 5.72 | 5.72 | 5.54 | 352,000 |
| 04 mar 2024 | 5.68 | 5.91 | 5.68 | 5.91 | 5.73 | 106,000 |
| 01 mar 2024 | 5.97 | 5.97 | 5.80 | 5.95 | 5.76 | 105,200 |
| 29 feb 2024 | 5.82 | 5.86 | 5.78 | 5.80 | 5.62 | 116,600 |
| 28 feb 2024 | 5.88 | 5.97 | 5.87 | 5.87 | 5.68 | 110,800 |
| 27 feb 2024 | 5.75 | 5.92 | 5.75 | 5.91 | 5.73 | 203,800 |
| 26 feb 2024 | 5.75 | 5.84 | 5.75 | 5.84 | 5.66 | 365,600 |
| 23 feb 2024 | 6.07 | 6.07 | 5.70 | 5.79 | 5.61 | 127,800 |
| 22 feb 2024 | 6.22 | 6.22 | 5.84 | 6.00 | 5.81 | 236,800 |
| 22 feb 2024 | 0.168 Dividendo | |||||
| 21 feb 2024 | 5.97 | 6.10 | 5.96 | 5.96 | 5.61 | 108,000 |
| 20 feb 2024 | 5.99 | 6.05 | 5.97 | 5.97 | 5.62 | 291,000 |
| 16 feb 2024 | 5.79 | 5.82 | 5.76 | 5.80 | 5.46 | 135,000 |
| 15 feb 2024 | 5.86 | 5.88 | 5.82 | 5.82 | 5.47 | 134,800 |
| 14 feb 2024 | 5.63 | 5.86 | 5.56 | 5.84 | 5.50 | 225,200 |
| 13 feb 2024 | 5.89 | 5.89 | 5.55 | 5.60 | 5.27 | 187,400 |
| 12 feb 2024 | 5.70 | 5.90 | 5.70 | 5.80 | 5.45 | 92,200 |
| 09 feb 2024 | 5.74 | 5.84 | 5.72 | 5.75 | 5.41 | 86,600 |
| 08 feb 2024 | 5.95 | 5.95 | 5.84 | 5.89 | 5.54 | 70,000 |
| 07 feb 2024 | 5.97 | 6.03 | 5.90 | 5.93 | 5.59 | 296,000 |
| 06 feb 2024 | 5.89 | 6.02 | 5.89 | 6.02 | 5.67 | 263,800 |
| 05 feb 2024 | 5.83 | 5.88 | 5.75 | 5.86 | 5.52 | 236,000 |
| 02 feb 2024 | 5.80 | 5.84 | 5.77 | 5.84 | 5.49 | 74,200 |
| 01 feb 2024 | 5.80 | 5.89 | 5.80 | 5.89 | 5.54 | 273,800 |
| 31 ene 2024 | 5.71 | 5.78 | 5.68 | 5.68 | 5.35 | 258,200 |
| 30 ene 2024 | 5.67 | 5.70 | 5.64 | 5.68 | 5.34 | 91,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.