U.S. Bancorp (BVMF:USBC34)
Brazil
· Delayed Price · Currency is BRL 68.67
+0.49 (0.72%)
Last updated: Dec 5, 2025, 12:43 PM GMT-3
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.55 | 70.55 | 67.55 | 69.72 | 69.72 | 2.26% | 187 |
| Dec 4, 2025 | 67.97 | 68.18 | 67.97 | 68.18 | 68.18 | 1.52% | 169 |
| Dec 3, 2025 | 66.64 | 67.41 | 66.64 | 67.16 | 67.16 | 0.78% | 376 |
| Dec 2, 2025 | 66.57 | 66.71 | 65.74 | 66.64 | 66.64 | 0.08% | 53 |
| Dec 1, 2025 | 65.38 | 66.59 | 65.36 | 66.59 | 66.59 | 1.09% | 263 |
| Nov 28, 2025 | 65.10 | 65.87 | 65.10 | 65.87 | 65.87 | -0.20% | 35 |
| Nov 27, 2025 | 66.03 | 66.03 | 66.00 | 66.00 | 66.00 | 0.46% | 25 |
| Nov 26, 2025 | 65.59 | 65.70 | 65.59 | 65.70 | 65.70 | -0.45% | 21 |
| Nov 25, 2025 | 65.10 | 66.00 | 65.10 | 66.00 | 66.00 | 2.61% | 24 |
| Nov 24, 2025 | 64.02 | 64.32 | 64.02 | 64.32 | 64.32 | -0.99% | 4 |
| Nov 21, 2025 | 61.50 | 64.96 | 61.50 | 64.96 | 64.96 | 5.11% | 36 |
| Nov 19, 2025 | 60.98 | 62.00 | 60.98 | 61.80 | 61.80 | 0.49% | 32 |
| Nov 18, 2025 | 60.70 | 61.50 | 60.70 | 61.50 | 61.50 | 0.20% | 60 |
| Nov 17, 2025 | 61.55 | 61.55 | 61.38 | 61.38 | 61.38 | -1.74% | 28 |
| Nov 14, 2025 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | -0.08% | 7 |
| Nov 13, 2025 | 63.48 | 63.48 | 62.52 | 62.52 | 62.52 | -0.86% | 85 |
| Nov 12, 2025 | 62.52 | 63.30 | 62.52 | 63.06 | 63.06 | -0.47% | 365 |
| Nov 11, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -0.56% | 4 |
| Nov 10, 2025 | 63.96 | 63.96 | 62.82 | 63.72 | 63.72 | 1.72% | 50 |
| Nov 7, 2025 | 63.36 | 63.36 | 62.64 | 62.64 | 62.64 | -0.02% | 20 |
| Nov 6, 2025 | 62.88 | 62.88 | 62.65 | 62.65 | 62.65 | 0.02% | 66 |
| Nov 5, 2025 | 63.12 | 63.18 | 62.11 | 62.64 | 62.64 | -0.08% | 13 |
| Nov 4, 2025 | 63.21 | 63.21 | 62.28 | 62.69 | 62.69 | 0.27% | 68 |
| Nov 3, 2025 | 61.93 | 64.00 | 61.80 | 62.52 | 62.52 | -0.38% | 406 |
| Oct 31, 2025 | 62.46 | 62.82 | 62.22 | 62.76 | 62.76 | -0.57% | 26 |
| Oct 30, 2025 | 63.36 | 63.36 | 63.12 | 63.12 | 63.12 | 1.15% | 40 |
| Oct 29, 2025 | 62.59 | 63.42 | 62.40 | 62.40 | 62.40 | -1.61% | 149 |
| Oct 28, 2025 | 63.96 | 63.96 | 63.42 | 63.42 | 63.42 | -1.20% | 5,761 |
| Oct 27, 2025 | 64.33 | 64.33 | 64.02 | 64.19 | 64.19 | -1.67% | 112 |
| Oct 24, 2025 | 64.20 | 65.28 | 64.20 | 65.28 | 65.28 | 1.57% | 701 |
| Oct 23, 2025 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - | 30 |
| Oct 22, 2025 | 64.02 | 64.27 | 64.02 | 64.27 | 64.27 | 0.11% | 21 |
| Oct 21, 2025 | 63.78 | 64.20 | 63.78 | 64.20 | 64.20 | 1.81% | 109 |
| Oct 20, 2025 | 62.76 | 63.06 | 62.76 | 63.06 | 63.06 | 2.24% | 38 |
| Oct 17, 2025 | 62.45 | 62.45 | 61.68 | 61.68 | 61.68 | -0.96% | 56 |
| Oct 16, 2025 | 64.44 | 64.44 | 62.28 | 62.28 | 62.28 | -1.89% | 126 |
| Oct 15, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -1.58% | 3 |
| Oct 14, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.19% | 380 |
| Oct 13, 2025 | 63.06 | 63.12 | 62.70 | 63.12 | 63.12 | - | 109 |
| Oct 10, 2025 | 63.13 | 63.13 | 63.11 | 63.12 | 63.12 | -0.28% | 47 |
| Oct 9, 2025 | 63.24 | 63.30 | 63.24 | 63.30 | 63.30 | -0.66% | 64 |
| Oct 7, 2025 | 64.32 | 64.32 | 63.72 | 63.72 | 63.72 | 0.52% | 27 |
| Oct 6, 2025 | 64.26 | 64.26 | 63.34 | 63.39 | 63.39 | -1.35% | 34 |
| Oct 3, 2025 | 64.92 | 64.92 | 64.26 | 64.26 | 64.26 | - | 98 |
| Oct 2, 2025 | 64.26 | 64.26 | 63.84 | 64.26 | 64.26 | 1.04% | 69 |
| Oct 1, 2025 | 63.42 | 64.50 | 63.42 | 63.60 | 63.60 | 0.38% | 174 |
| Sep 30, 2025 | 64.73 | 64.73 | 63.36 | 63.36 | 63.36 | -2.82% | 54 |
| Sep 29, 2025 | 67.06 | 67.06 | 65.20 | 65.20 | 64.73 | -0.59% | 9 |
| Sep 26, 2025 | 67.41 | 67.41 | 65.59 | 65.59 | 65.12 | 0.11% | 67 |
| Sep 25, 2025 | 65.52 | 65.52 | 65.52 | 65.52 | 65.05 | -0.27% | 16 |
| Sep 24, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.23 | - | 10 |
| Sep 23, 2025 | 66.08 | 66.08 | 65.70 | 65.70 | 65.23 | -0.79% | 29 |
| Sep 22, 2025 | 66.71 | 66.71 | 66.22 | 66.22 | 65.74 | -1.05% | 104 |
| Sep 19, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.44 | 0.53% | 17 |
| Sep 18, 2025 | 66.29 | 66.57 | 66.29 | 66.57 | 66.09 | 3.55% | 13 |
| Sep 16, 2025 | 63.80 | 64.29 | 63.80 | 64.29 | 63.83 | -2.40% | 210 |
| Sep 15, 2025 | 65.87 | 65.87 | 65.87 | 65.87 | 65.40 | 0.35% | 305 |
| Sep 12, 2025 | 65.61 | 65.66 | 65.58 | 65.64 | 65.17 | -1.08% | 34 |
| Sep 11, 2025 | 66.80 | 66.80 | 66.36 | 66.36 | 65.88 | -0.32% | 17 |
| Sep 10, 2025 | 66.30 | 66.71 | 66.30 | 66.57 | 66.09 | -1.04% | 110 |
| Sep 9, 2025 | 67.27 | 67.43 | 67.06 | 67.27 | 66.79 | 2.66% | 576 |
| Sep 8, 2025 | 65.73 | 65.73 | 65.53 | 65.53 | 65.06 | -0.71% | 6 |
| Sep 5, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.53 | -1.49% | 16 |
| Sep 4, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.52 | 2.15% | 2 |
| Sep 3, 2025 | 65.88 | 65.88 | 65.59 | 65.59 | 65.12 | -0.32% | 186 |
| Sep 2, 2025 | 66.71 | 66.71 | 65.31 | 65.80 | 65.33 | -1.79% | 281 |
| Sep 1, 2025 | 67.15 | 67.15 | 67.00 | 67.00 | 66.52 | 0.43% | 48 |
| Aug 29, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.23 | 1.60% | 1 |
| Aug 28, 2025 | 66.15 | 66.15 | 65.31 | 65.66 | 65.19 | -0.64% | 105 |
| Aug 27, 2025 | 66.50 | 66.50 | 66.08 | 66.08 | 65.60 | 1.18% | 6 |
| Aug 25, 2025 | 65.31 | 65.31 | 65.30 | 65.31 | 64.84 | -0.05% | 67 |
| Aug 22, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 64.87 | 3.22% | 12 |
| Aug 21, 2025 | 63.24 | 63.30 | 63.24 | 63.30 | 62.84 | -0.24% | 32 |
| Aug 20, 2025 | 63.36 | 63.45 | 63.36 | 63.45 | 62.99 | 0.33% | 21 |
| Aug 19, 2025 | 63.70 | 63.70 | 63.24 | 63.24 | 62.79 | 1.05% | 2 |
| Aug 18, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.13 | - | 80 |
| Aug 15, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.13 | -1.14% | 1 |
| Aug 14, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 62.84 | 0.48% | 2 |
| Aug 13, 2025 | 61.92 | 63.00 | 61.92 | 63.00 | 62.55 | 2.61% | 8 |
| Aug 12, 2025 | 60.96 | 61.40 | 60.96 | 61.40 | 60.96 | 1.29% | 257 |
| Aug 11, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.18 | -0.56% | 13 |
| Aug 8, 2025 | 60.42 | 61.14 | 60.42 | 60.96 | 60.52 | 1.50% | 63 |
| Aug 7, 2025 | 60.60 | 60.60 | 60.06 | 60.06 | 59.63 | -1.48% | 19 |
| Aug 6, 2025 | 61.14 | 61.14 | 60.96 | 60.96 | 60.52 | -0.39% | 7 |
| Aug 5, 2025 | 61.02 | 61.20 | 60.72 | 61.20 | 60.76 | 0.29% | 152 |
| Aug 4, 2025 | 60.66 | 61.02 | 60.66 | 61.02 | 60.58 | 0.30% | 25 |
| Aug 1, 2025 | 62.94 | 62.94 | 60.18 | 60.84 | 60.40 | -3.34% | 223 |
| Jul 31, 2025 | 64.08 | 64.08 | 62.94 | 62.94 | 62.49 | -0.71% | 36 |
| Jul 30, 2025 | 62.90 | 63.39 | 62.90 | 63.39 | 62.93 | -1.25% | 51 |
| Jul 29, 2025 | 64.14 | 64.32 | 64.13 | 64.19 | 63.73 | 0.17% | 51 |
| Jul 28, 2025 | 63.90 | 64.08 | 63.90 | 64.08 | 63.62 | 0.52% | 250 |
| Jul 25, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.29 | -0.14% | 10 |
| Jul 24, 2025 | 64.02 | 64.02 | 63.84 | 63.84 | 63.38 | -0.79% | 58 |
| Jul 22, 2025 | 63.70 | 64.80 | 63.70 | 64.35 | 63.89 | -0.33% | 134 |
| Jul 21, 2025 | 64.14 | 64.56 | 64.14 | 64.56 | 64.10 | 0.84% | 60 |
| Jul 18, 2025 | 63.00 | 64.02 | 63.00 | 64.02 | 63.56 | 4.00% | 16 |
| Jul 17, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.12 | -3.06% | 17 |
| Jul 16, 2025 | 64.00 | 64.00 | 63.30 | 63.50 | 63.04 | -0.78% | 73 |
| Jul 15, 2025 | 68.87 | 68.87 | 63.70 | 64.00 | 63.54 | -2.42% | 251 |
| Jul 14, 2025 | 65.80 | 65.80 | 65.59 | 65.59 | 65.12 | - | 5 |