Want to see BDORY full AI Analyst Report?
Banco do Brasil SA (BDORY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -4.39% | 0 | 0.00 |
| Oct 29, 2026 | 3.20 | 3.21 | 3.05 | 3.19 | 3.19 | +0.00% | 711,048 | 0.77 |
| Oct 28, 2026 | 3.29 | 3.30 | 3.16 | 3.19 | 3.19 | -4.78% | 1,200,823 | 1.32 |
| Oct 27, 2026 | 3.50 | 3.51 | 3.31 | 3.35 | 3.35 | -2.05% | 1,019,662 | 1.14 |
| Oct 26, 2026 | 3.96 | 4.14 | 3.12 | 3.42 | 3.42 | -32.45% | 9,159,049 | 12.23 |
| Oct 23, 2026 | 4.86 | 5.06 | 4.72 | 5.06 | 5.06 | +6.14% | 444,887 | 0.60 |
| Oct 22, 2026 | 4.86 | 4.86 | 4.75 | 4.77 | 4.77 | -1.51% | 609,627 | 0.82 |
| Oct 21, 2026 | 4.93 | 4.93 | 4.80 | 4.84 | 4.84 | -1.16% | 349,016 | 0.47 |
| Oct 20, 2026 | 4.90 | 4.95 | 4.78 | 4.90 | 4.90 | +2.30% | 366,306 | 0.50 |
| Oct 19, 2026 | 4.80 | 4.85 | 4.72 | 4.79 | 4.79 | +2.35% | 281,812 | 0.38 |
| Oct 16, 2026 | 4.70 | 4.76 | 4.65 | 4.68 | 4.68 | +0.65% | 329,687 | 0.45 |
| Oct 15, 2026 | 4.84 | 4.85 | 4.65 | 4.65 | 4.65 | -2.11% | 458,602 | 0.62 |
| Oct 14, 2026 | 4.78 | 5.00 | 4.72 | 4.75 | 4.75 | -3.46% | 2,139,713 | 3.00 |
| Oct 13, 2026 | 4.92 | 4.98 | 4.88 | 4.92 | 4.92 | -1.20% | 123,587 | 0.17 |
| Oct 12, 2026 | 4.78 | 5.05 | 4.61 | 4.98 | 4.98 | -0.40% | 150,349 | 0.21 |
| Oct 09, 2026 | 4.94 | 5.03 | 4.90 | 5.00 | 5.00 | +3.95% | 811,429 | 1.14 |
| Oct 08, 2026 | 4.99 | 4.99 | 4.80 | 4.81 | 4.81 | -1.84% | 2,229,819 | 3.28 |
| Oct 07, 2026 | 4.76 | 4.98 | 4.76 | 4.90 | 4.90 | -2.58% | 1,257,122 | 1.90 |
| Oct 06, 2026 | 5.20 | 5.21 | 4.95 | 5.03 | 5.03 | -4.91% | 1,783,118 | 2.79 |
| Oct 05, 2026 | 5.24 | 5.46 | 5.23 | 5.29 | 5.29 | +15.00% | 2,303,213 | 3.79 |
| Oct 02, 2026 | 4.51 | 4.70 | 4.43 | 4.60 | 4.60 | +1.55% | 216,469 | 0.36 |
| Oct 01, 2026 | 4.46 | 4.53 | 4.39 | 4.53 | 4.53 | +1.12% | 1,128,988 | 1.90 |
| Sep 30, 2026 | 4.37 | 4.49 | 4.35 | 4.48 | 4.48 | +5.41% | 826,554 | 1.42 |
| Sep 29, 2026 | 4.15 | 4.29 | 4.15 | 4.25 | 4.25 | +1.92% | 127,109 | 0.22 |
| Sep 28, 2026 | 4.03 | 4.22 | 4.03 | 4.17 | 4.17 | +0.24% | 180,953 | 0.31 |
| Sep 25, 2026 | 4.29 | 4.29 | 4.10 | 4.16 | 4.16 | -0.95% | 302,422 | 0.51 |
| Sep 24, 2026 | 4.29 | 4.31 | 4.12 | 4.20 | 4.20 | -4.76% | 589,936 | 1.01 |
| Sep 23, 2026 | 4.50 | 4.52 | 4.36 | 4.41 | 4.41 | -2.65% | 1,190,570 | 2.11 |
| Sep 22, 2026 | 4.47 | 4.53 | 4.39 | 4.53 | 4.53 | +0.22% | 421,013 | 0.75 |
| Sep 21, 2026 | 4.54 | 4.62 | 4.49 | 4.52 | 4.52 | -1.53% | 549,603 | 0.97 |
| Sep 18, 2026 | 4.42 | 4.67 | 4.39 | 4.59 | 4.59 | +4.08% | 1,277,687 | 2.32 |
| Sep 17, 2026 | 4.43 | 4.48 | 4.34 | 4.41 | 4.41 | -0.45% | 877,110 | 1.63 |
| Sep 16, 2026 | 4.20 | 4.43 | 4.20 | 4.43 | 4.43 | +3.14% | 376,229 | 0.71 |
| Sep 15, 2026 | 4.31 | 4.35 | 4.27 | 4.30 | 4.30 | -1.94% | 602,484 | 1.12 |
| Sep 14, 2026 | 4.28 | 4.40 | 4.24 | 4.38 | 4.38 | -0.90% | 1,702,724 | 3.26 |
| Sep 11, 2026 | 4.44 | 4.49 | 4.37 | 4.42 | 4.42 | -3.28% | 424,703 | 0.82 |
| Sep 10, 2026 | 4.35 | 4.57 | 4.30 | 4.57 | 4.57 | +4.22% | 600,761 | 1.15 |
| Sep 09, 2026 | 4.26 | 4.60 | 4.26 | 4.39 | 4.39 | -2.45% | 127,388 | 0.24 |
| Sep 08, 2026 | 4.25 | 4.56 | 4.25 | 4.50 | 4.50 | +1.81% | 490,345 | 0.94 |
| Sep 07, 2026 | 4.25 | 4.49 | 4.25 | 4.42 | 4.42 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.25 | 4.49 | 4.25 | 4.42 | 4.42 | +0.46% | 195,786 | 0.36 |
| Sep 03, 2026 | 4.48 | 4.53 | 4.25 | 4.40 | 4.40 | -0.39% | 955,905 | 1.79 |
| Sep 02, 2026 | 4.01 | 4.44 | 4.01 | 4.43 | 4.41 | +5.45% | 1,109,264 | 2.09 |
| Sep 01, 2026 | 4.07 | 4.27 | 4.06 | 4.20 | 4.18 | +2.20% | 627,461 | 1.20 |
| Aug 31, 2026 | 4.04 | 4.11 | 3.99 | 4.11 | 4.09 | +3.02% | 216,774 | 0.41 |
| Aug 28, 2026 | 3.93 | 3.99 | 3.87 | 3.99 | 3.97 | +0.76% | 156,110 | 0.29 |
| Aug 27, 2026 | 3.87 | 3.96 | 3.86 | 3.96 | 3.94 | +2.31% | 232,194 | 0.43 |
| Aug 26, 2026 | 3.90 | 3.93 | 3.85 | 3.87 | 3.86 | -0.75% | 667,900 | 1.25 |
| Aug 25, 2026 | 3.72 | 3.90 | 3.68 | 3.90 | 3.88 | +5.98% | 257,092 | 0.48 |
| Aug 24, 2026 | 3.60 | 3.73 | 3.60 | 3.68 | 3.67 | +0.83% | 713,995 | 1.36 |