São Paulo - Delayed Quote BRL

U.S. Bancorp (USBC34.SA)

60.42

0.00

(0.00%)

As of May 22 at 1:58:57 PM GMT-3. Market Open.

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	0.00	60.42	60.42	60.42	60.42	-
May 21, 2025	62.94	62.94	61.80	61.81	61.81	135
May 20, 2025	62.76	63.54	62.76	63.06	63.06	113
May 19, 2025	63.84	63.84	62.72	62.72	62.72	56
May 16, 2025	63.16	63.84	63.16	63.84	63.84	40
May 15, 2025	62.52	62.76	62.52	62.76	62.76	39
May 14, 2025	61.98	62.40	61.71	62.40	62.40	62
May 13, 2025	62.04	62.04	61.86	61.86	61.86	4
May 12, 2025	62.16	62.82	62.16	62.82	62.82	143
May 9, 2025	59.34	60.06	59.10	59.23	59.23	26
May 8, 2025	59.70	59.70	59.70	59.70	59.70	-
May 7, 2025	57.21	59.82	57.21	59.70	59.70	358
May 6, 2025	59.28	59.28	58.38	58.38	58.38	129
May 5, 2025	58.20	59.70	58.03	59.22	59.22	72
May 2, 2025	56.57	58.97	56.57	58.01	58.01	303
Apr 30, 2025	58.00	58.00	56.40	56.57	56.57	178
Apr 29, 2025	56.45	57.18	56.45	57.15	57.15	255
Apr 28, 2025	57.00	57.00	56.76	56.76	56.76	17
Apr 25, 2025	57.12	57.18	56.70	56.82	56.82	80
Apr 24, 2025	56.22	56.22	56.21	56.21	56.21	6
Apr 23, 2025	57.23	57.23	56.41	56.41	56.41	41
Apr 22, 2025	55.60	55.65	55.55	55.65	55.65	36
Apr 17, 2025	56.52	56.52	55.86	55.86	55.86	17
Apr 16, 2025	55.38	55.38	55.38	55.38	55.38	8
Apr 15, 2025	57.72	57.72	57.30	57.30	57.30	89
Apr 14, 2025	55.38	55.38	55.38	55.38	55.38	10
Apr 11, 2025	55.39	55.39	54.05	54.05	54.05	188
Apr 10, 2025	55.88	55.88	54.84	54.84	54.84	2
Apr 9, 2025	54.45	54.45	54.01	54.01	54.01	3
Apr 8, 2025	55.05	56.55	55.05	56.55	56.55	144
Apr 7, 2025	52.19	54.60	52.19	54.50	54.50	170
Apr 4, 2025	55.14	55.14	52.45	53.70	53.70	245
Apr 3, 2025	58.79	58.79	55.14	55.14	55.14	282
Apr 2, 2025	58.80	60.78	58.80	60.72	60.72	114
Apr 1, 2025	59.71	59.71	58.74	59.10	59.10	4,009
Mar 31, 2025	0.729325 Dividend
Mar 31, 2025	60.10	63.60	59.58	63.00	63.00	305
Mar 28, 2025	63.84	63.84	60.18	60.42	59.69	175
Mar 27, 2025	63.00	63.00	62.23	62.89	62.13	80
Mar 26, 2025	62.50	62.50	62.50	62.50	61.75	-
Mar 25, 2025	63.34	63.34	62.16	62.50	61.75	125
Mar 24, 2025	62.58	62.76	62.58	62.76	62.00	27
Mar 21, 2025	60.60	61.20	60.60	60.78	60.05	85
Mar 20, 2025	60.77	60.84	60.77	60.84	60.11	144
Mar 19, 2025	60.42	60.48	59.76	59.76	59.04	142
Mar 18, 2025	60.07	60.42	59.88	59.94	59.22	40
Mar 17, 2025	60.00	60.30	59.80	60.07	59.34	232
Mar 14, 2025	60.00	60.12	59.18	60.00	59.28	460
Mar 13, 2025	60.00	60.00	59.09	59.40	58.68	28
Mar 12, 2025	61.68	61.68	60.00	61.02	60.28	128
Mar 11, 2025	61.50	61.80	60.90	60.90	60.16	61
Mar 10, 2025	63.96	63.96	61.68	62.28	61.53	60
Mar 7, 2025	64.56	64.56	63.60	64.56	63.78	355
Mar 6, 2025	64.40	64.40	62.95	64.01	63.24	5,062
Mar 5, 2025	67.13	67.13	63.84	64.47	63.69	79
Feb 28, 2025	68.25	68.95	67.54	68.95	68.12	37
Feb 27, 2025	67.08	67.83	67.08	67.13	66.32	63
Feb 26, 2025	66.26	67.06	66.26	66.55	65.75	15
Feb 25, 2025	66.05	66.36	65.52	65.92	65.12	125
Feb 24, 2025	66.00	66.29	65.94	66.29	65.49	203
Feb 21, 2025	66.01	66.58	65.80	65.80	65.01	354
Feb 20, 2025	67.60	67.60	66.08	66.90	66.09	35
Feb 19, 2025	68.04	68.04	67.48	67.48	66.67	20
Feb 18, 2025	68.60	68.60	68.10	68.32	67.50	127
Feb 17, 2025	68.11	68.11	68.11	68.11	67.29	-
Feb 14, 2025	68.11	68.11	68.11	68.11	67.29	2
Feb 13, 2025	68.35	68.35	68.11	68.11	67.29	23
Feb 12, 2025	68.45	68.45	68.45	68.45	67.62	135
Feb 11, 2025	68.67	68.67	68.67	68.67	67.84	100
Feb 10, 2025	68.14	68.14	68.10	68.11	67.29	61
Feb 7, 2025	68.79	68.79	67.97	68.18	67.36	185
Feb 6, 2025	68.53	69.02	68.40	68.81	67.98	332
Feb 5, 2025	69.33	69.33	68.25	68.43	67.60	1,041
Feb 4, 2025	68.04	68.63	67.97	68.28	67.46	4,136
Feb 3, 2025	69.93	69.93	65.00	68.46	67.63	10,075
Jan 31, 2025	70.49	70.63	69.93	69.93	69.09	86
Jan 30, 2025	70.39	70.59	70.39	70.59	69.74	98
Jan 29, 2025	70.70	70.70	70.50	70.50	69.65	50
Jan 28, 2025	72.45	72.45	72.45	72.45	71.58	-
Jan 27, 2025	73.35	73.35	72.45	72.45	71.58	758
Jan 24, 2025	71.79	71.79	71.79	71.79	70.92	1
Jan 23, 2025	72.94	72.94	71.64	71.64	70.78	175
Jan 22, 2025	74.00	74.23	74.00	74.23	73.33	2
Jan 21, 2025	73.99	74.13	73.99	74.13	73.24	15
Jan 20, 2025	73.90	73.91	73.90	73.91	73.02	11
Jan 17, 2025	73.25	73.45	73.25	73.45	72.56	27
Jan 16, 2025	76.51	76.51	72.37	72.56	71.68	919
Jan 15, 2025	76.49	76.51	76.49	76.51	75.59	2
Jan 14, 2025	74.20	74.20	73.99	73.99	73.10	2
Jan 13, 2025	71.76	71.76	71.76	71.76	70.89	-
Jan 10, 2025	74.13	74.13	71.76	71.76	70.89	230
Jan 9, 2025	72.92	74.13	72.92	72.98	72.10	11
Jan 8, 2025	71.82	73.97	71.82	73.66	72.77	55
Jan 7, 2025	74.30	74.58	70.35	73.87	72.98	342
Jan 6, 2025	75.52	75.52	74.56	74.56	73.66	55
Jan 3, 2025	73.60	73.92	73.60	73.92	73.03	1,933
Jan 2, 2025	75.04	75.04	72.00	72.51	71.63	2,264
Dec 30, 2024	71.50	71.80	67.72	67.72	66.90	687
Dec 27, 2024	72.50	76.20	70.00	75.82	74.90	1,144
Dec 26, 2024	73.03	75.44	73.03	75.20	74.29	404
Dec 23, 2024	72.52	74.62	72.52	74.34	73.44	333
Dec 20, 2024	72.80	73.57	72.80	73.36	72.47	124
Dec 19, 2024	73.85	74.13	72.45	73.08	72.20	394
Dec 18, 2024	76.64	76.80	75.28	75.44	74.53	226
Dec 17, 2024	77.70	77.70	76.16	76.16	75.24	180
Dec 16, 2024	76.32	77.92	76.32	77.76	76.82	1,022
Dec 13, 2024	76.72	77.52	76.72	76.80	75.87	92
Dec 12, 2024	78.00	78.00	78.00	78.00	77.06	-
Dec 11, 2024	78.64	78.64	78.00	78.00	77.06	9
Dec 10, 2024	77.84	77.84	77.84	77.84	76.90	10
Dec 9, 2024	79.10	79.10	78.08	78.48	77.53	435
Dec 6, 2024	79.04	79.04	79.04	79.04	78.09	1
Dec 5, 2024	78.72	78.88	77.44	78.48	77.53	455
Dec 4, 2024	77.22	78.88	77.22	78.60	77.65	232
Dec 3, 2024	81.05	81.05	78.80	78.80	77.85	93
Dec 2, 2024	81.12	81.52	79.68	80.24	79.27	944
Nov 29, 2024	82.30	82.48	80.00	80.16	79.19	3,356
Nov 28, 2024	79.03	80.35	79.03	79.09	78.14	52
Nov 27, 2024	77.54	77.54	77.54	77.54	76.60	-
Nov 26, 2024	77.92	77.92	77.54	77.54	76.60	57
Nov 25, 2024	77.52	78.55	77.28	78.16	77.22	12,805
Nov 22, 2024	75.81	76.30	75.40	76.30	75.38	78
Nov 21, 2024	73.71	75.60	73.71	75.46	74.55	98
Nov 19, 2024	72.52	72.52	72.52	72.52	71.64	10
Nov 18, 2024	72.00	73.08	72.00	73.08	72.20	71
Nov 14, 2024	74.16	74.20	72.94	72.94	72.06	218
Nov 13, 2024	73.64	75.04	73.64	74.06	73.17	540
Nov 12, 2024	76.99	76.99	73.58	73.64	72.75	200
Nov 11, 2024	73.73	78.42	73.64	73.99	73.10	577
Nov 8, 2024	71.22	71.82	71.22	71.82	70.95	150
Nov 7, 2024	73.75	73.75	70.84	70.84	69.98	82
Nov 6, 2024	72.90	73.01	72.90	73.01	72.13	35
Nov 5, 2024	69.37	69.37	68.53	68.53	67.70	350
Nov 4, 2024	69.79	69.79	68.30	68.30	67.48	765
Nov 1, 2024	70.98	71.90	70.35	70.63	69.78	11,948
Oct 31, 2024	69.86	69.86	69.86	69.86	69.02	130
Oct 30, 2024	69.65	69.65	69.65	69.65	68.81	-
Oct 29, 2024	69.58	69.65	69.58	69.65	68.81	15
Oct 28, 2024	68.81	68.88	68.81	68.88	68.05	101
Oct 25, 2024	68.20	68.20	68.20	68.20	67.38	100
Oct 24, 2024	69.37	69.37	69.09	69.09	68.26	44
Oct 23, 2024	69.22	69.22	68.53	68.53	67.70	66
Oct 22, 2024	68.46	68.53	68.46	68.53	67.70	2
Oct 21, 2024	68.53	70.42	68.53	68.74	67.91	34
Oct 18, 2024	70.49	70.49	69.72	69.93	69.09	29
Oct 17, 2024	70.77	70.77	70.77	70.77	69.92	16
Oct 16, 2024	69.02	70.07	68.88	70.07	69.22	47
Oct 15, 2024	67.13	67.69	66.57	66.57	65.77	45
Oct 14, 2024	65.76	65.76	65.76	65.76	64.97	20
Oct 11, 2024	63.25	64.00	63.25	64.00	63.23	1,103
Oct 10, 2024	63.00	63.00	63.00	63.00	62.24	-
Oct 9, 2024	63.00	63.00	63.00	63.00	62.24	7
Oct 8, 2024	60.66	60.66	60.66	60.66	59.93	-
Oct 7, 2024	60.66	60.66	60.66	60.66	59.93	2
Oct 4, 2024	61.32	61.32	61.14	61.14	60.40	65
Oct 3, 2024	60.36	60.42	60.18	60.42	59.69	6
Oct 2, 2024	60.72	60.72	60.24	60.24	59.51	12
Oct 1, 2024	61.62	61.62	61.62	61.62	60.88	-
Sep 30, 2024	0.705375 Dividend
Sep 30, 2024	62.10	62.10	61.62	61.62	60.88	1,020
Sep 27, 2024	62.70	62.70	62.58	62.58	61.13	201
Sep 26, 2024	60.78	60.78	60.78	60.78	59.37	7
Sep 25, 2024	62.10	62.10	61.35	61.45	60.02	22
Sep 24, 2024	62.25	62.25	62.16	62.16	60.72	14
Sep 23, 2024	63.18	63.18	63.18	63.18	61.71	8
Sep 20, 2024	63.60	63.60	63.60	63.60	62.12	13
Sep 19, 2024	61.86	61.86	61.86	61.86	60.42	-
Sep 18, 2024	62.54	62.54	61.86	61.86	60.42	10
Sep 17, 2024	61.92	61.92	61.92	61.92	60.48	1
Sep 16, 2024	61.50	61.62	61.45	61.45	60.02	24
Sep 13, 2024	61.62	62.34	61.50	62.34	60.89	77
Sep 12, 2024	62.56	62.56	61.62	61.62	60.19	35
Sep 11, 2024	62.34	63.00	62.34	63.00	61.54	37
Sep 10, 2024	62.52	62.52	62.52	62.52	61.07	17
Sep 9, 2024	63.24	63.24	63.24	63.24	61.77	300
Sep 6, 2024	63.70	63.70	61.92	61.92	60.48	42
Sep 5, 2024	64.17	64.50	63.77	63.77	62.29	303
Sep 4, 2024	65.48	65.48	65.48	65.48	63.96	2
Sep 3, 2024	66.25	66.25	66.25	66.25	64.71	-
Sep 2, 2024	66.25	66.25	66.25	66.25	64.71	-
Aug 30, 2024	66.75	66.75	66.25	66.25	64.71	13
Aug 29, 2024	64.86	65.82	64.33	65.46	63.94	30
Aug 28, 2024	63.72	63.90	63.72	63.90	62.42	6
Aug 27, 2024	62.22	62.22	62.22	62.22	60.78	1
Aug 26, 2024	63.06	63.06	63.06	63.06	61.60	1
Aug 23, 2024	62.46	62.46	62.46	62.46	61.01	20
Aug 22, 2024	58.65	61.62	58.65	61.62	60.19	11
Aug 21, 2024	59.70	59.82	59.47	59.82	58.43	147
Aug 20, 2024	59.94	60.12	59.94	60.12	58.72	94
Aug 19, 2024	58.86	58.86	58.86	58.86	57.49	71
Aug 16, 2024	59.04	59.27	58.98	59.04	57.67	21
Aug 15, 2024	58.74	58.98	58.74	58.74	57.38	46
Aug 14, 2024	57.84	57.84	57.84	57.84	56.50	1
Aug 13, 2024	57.00	57.42	57.00	57.24	55.91	21
Aug 12, 2024	57.50	57.50	57.24	57.24	55.91	20
Aug 9, 2024	57.50	58.08	57.50	58.02	56.67	6
Aug 8, 2024	58.32	58.32	58.00	58.13	56.78	67
Aug 7, 2024	59.94	59.94	59.10	59.10	57.73	3
Aug 6, 2024	58.00	59.40	58.00	59.40	58.02	33
Aug 5, 2024	60.00	60.00	58.62	58.62	57.26	2,284
Aug 2, 2024	61.90	61.90	60.42	60.42	59.02	4
Aug 1, 2024	63.00	63.00	61.93	62.46	61.01	29
Jul 31, 2024	64.14	64.14	64.14	64.14	62.65	1
Jul 30, 2024	63.96	63.96	63.96	63.96	62.48	2
Jul 29, 2024	64.44	64.44	64.02	64.02	62.53	16
Jul 26, 2024	63.78	64.38	63.78	64.38	62.89	5
Jul 25, 2024	64.04	64.04	63.66	63.66	62.18	9
Jul 24, 2024	64.08	64.30	64.08	64.30	62.81	2
Jul 23, 2024	62.88	63.28	62.88	63.28	61.81	4
Jul 22, 2024	61.98	61.98	61.98	61.98	60.54	-
Jul 19, 2024	61.98	61.98	61.98	61.98	60.54	8
Jul 18, 2024	62.10	62.40	62.10	62.40	60.95	123
Jul 17, 2024	58.98	62.16	58.98	61.86	60.42	5
Jul 16, 2024	57.75	58.86	57.75	58.86	57.49	52
Jul 15, 2024	58.00	58.32	57.90	57.90	56.56	5
Jul 12, 2024	57.54	57.72	57.30	57.72	56.38	53
Jul 11, 2024	53.86	53.86	53.86	53.86	52.61	-
Jul 10, 2024	53.86	53.86	53.86	53.86	52.61	20
Jul 9, 2024	53.75	53.86	53.75	53.86	52.61	24
Jul 8, 2024	53.60	53.80	53.45	53.80	52.55	32
Jul 5, 2024	54.30	54.30	53.35	53.35	52.11	232
Jul 4, 2024	54.61	54.61	53.71	54.61	53.34	45
Jul 3, 2024	55.68	55.70	55.50	55.50	54.21	12
Jul 2, 2024	55.56	55.56	55.56	55.56	54.27	-
Jul 1, 2024	55.41	55.56	55.32	55.56	54.27	20
Jun 28, 2024	0.6664 Dividend
Jun 28, 2024	55.40	55.40	55.28	55.28	54.00	43
Jun 27, 2024	55.22	55.35	55.22	55.30	53.37	46
Jun 26, 2024	54.60	55.10	54.60	55.10	53.17	15
Jun 25, 2024	54.40	54.40	54.40	54.40	52.50	4
Jun 24, 2024	53.64	54.00	53.64	54.00	52.11	9
Jun 21, 2024	53.95	53.95	53.00	53.65	51.77	381
Jun 20, 2024	53.84	53.84	53.84	53.84	51.96	-
Jun 19, 2024	53.20	54.02	53.14	53.84	51.96	3,003
Jun 18, 2024	52.30	52.30	52.30	52.30	50.47	-
Jun 17, 2024	52.30	52.30	52.30	52.30	50.47	2
Jun 14, 2024	52.20	52.20	51.95	51.95	50.13	251
Jun 13, 2024	53.00	53.00	53.00	53.00	51.15	-
Jun 12, 2024	53.05	53.05	53.00	53.00	51.15	2
Jun 11, 2024	52.10	52.10	52.10	52.10	50.28	-
Jun 10, 2024	51.75	52.20	51.75	52.10	50.28	37
Jun 7, 2024	51.35	51.75	51.35	51.75	49.94	204
Jun 6, 2024	51.40	51.65	51.40	51.40	49.60	7
Jun 5, 2024	51.00	51.00	51.00	51.00	49.22	1
Jun 4, 2024	52.26	52.35	51.45	51.45	49.65	55
Jun 3, 2024	52.95	52.95	52.10	52.15	50.33	64
May 31, 2024	52.10	52.10	52.10	52.10	50.28	1
May 29, 2024	50.65	50.65	50.65	50.65	48.88	1
May 28, 2024	51.60	51.60	51.60	51.60	49.80	4
May 27, 2024	52.88	52.88	52.88	52.88	51.03	30
May 24, 2024	51.65	52.14	51.65	52.14	50.32	29
May 23, 2024	59.99	59.99	51.72	51.75	49.94	230

B1SA34.SA Banco Santander-Chile

70.14

0.00%

K1BF34.SA KB Financial Group Inc.

97.70

0.00%

INBR32.SA Inter & Co, Inc.

39.45

-2.08%

BBAS3.SA Banco do Brasil S.A.

24.75

-1.20%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

U.S. Bancorp (USBC34.SA)

Related Tickers