U.S. Bancorp (BVMF:USBC34)
Brazil
· Delayed Price · Currency is BRL 70.84
+0.42 (0.60%)
At close: Mar 5, 2026
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 72.59 | 72.59 | 70.30 | 70.84 | 70.84 | 0.60% | 346 |
| Mar 4, 2026 | 71.47 | 71.47 | 70.42 | 70.42 | 70.42 | -1.76% | 17 |
| Mar 3, 2026 | 70.56 | 71.96 | 70.56 | 71.68 | 71.68 | 2.50% | 49 |
| Mar 2, 2026 | 75.01 | 75.01 | 68.95 | 69.93 | 69.93 | -0.04% | 95 |
| Feb 27, 2026 | 73.71 | 73.77 | 69.86 | 69.96 | 69.96 | -3.99% | 118 |
| Feb 26, 2026 | 72.82 | 72.87 | 72.82 | 72.87 | 72.87 | 1.56% | 48 |
| Feb 25, 2026 | 71.47 | 71.82 | 69.30 | 71.75 | 71.75 | 0.10% | 4,501 |
| Feb 24, 2026 | 72.25 | 72.47 | 71.10 | 71.68 | 71.68 | -0.79% | 19 |
| Feb 23, 2026 | 74.26 | 74.26 | 71.98 | 72.25 | 72.25 | -3.51% | 21 |
| Feb 20, 2026 | 75.60 | 75.60 | 74.88 | 74.88 | 74.88 | -1.16% | 70 |
| Feb 19, 2026 | 77.29 | 77.29 | 75.36 | 75.76 | 75.76 | -1.35% | 87 |
| Feb 18, 2026 | 76.00 | 77.12 | 76.00 | 76.80 | 76.80 | 1.47% | 13 |
| Feb 13, 2026 | 75.99 | 75.99 | 75.60 | 75.69 | 75.69 | 1.19% | 175 |
| Feb 12, 2026 | 76.02 | 76.02 | 74.50 | 74.80 | 74.80 | -3.77% | 262 |
| Feb 11, 2026 | 79.44 | 79.44 | 76.86 | 77.73 | 77.73 | -1.36% | 261 |
| Feb 10, 2026 | 79.47 | 79.47 | 78.80 | 78.80 | 78.80 | 0.25% | 285 |
| Feb 9, 2026 | 78.80 | 78.80 | 78.00 | 78.60 | 78.60 | -0.25% | 37 |
| Feb 6, 2026 | 77.47 | 79.00 | 77.28 | 78.80 | 78.80 | 1.70% | 233 |
| Feb 5, 2026 | 77.60 | 77.60 | 77.48 | 77.48 | 77.48 | -1.58% | 2 |
| Feb 4, 2026 | 77.32 | 79.87 | 76.02 | 78.72 | 78.72 | 2.63% | 4,443 |
| Feb 3, 2026 | 75.72 | 76.80 | 75.72 | 76.70 | 76.70 | 2.31% | 34 |
| Feb 2, 2026 | 74.62 | 75.88 | 73.75 | 74.97 | 74.97 | 1.65% | 226 |
| Jan 30, 2026 | 72.66 | 73.75 | 72.66 | 73.75 | 73.75 | 0.72% | 15 |
| Jan 29, 2026 | 71.91 | 73.85 | 71.91 | 73.22 | 73.22 | 1.34% | 209 |
| Jan 28, 2026 | 73.19 | 73.29 | 72.25 | 72.25 | 72.25 | -2.50% | 34 |
| Jan 27, 2026 | 74.00 | 74.10 | 74.00 | 74.10 | 74.10 | 1.45% | 7 |
| Jan 26, 2026 | 73.85 | 73.85 | 73.04 | 73.04 | 73.04 | -1.10% | 77 |
| Jan 23, 2026 | 74.90 | 74.90 | 73.72 | 73.85 | 73.85 | -1.77% | 68 |
| Jan 22, 2026 | 75.00 | 75.18 | 74.75 | 75.18 | 75.18 | 1.98% | 42 |
| Jan 21, 2026 | 72.80 | 73.72 | 72.80 | 73.72 | 73.72 | 0.57% | 113 |
| Jan 20, 2026 | 74.76 | 74.76 | 73.28 | 73.30 | 73.30 | 1.17% | 55 |
| Jan 16, 2026 | 72.40 | 72.45 | 72.40 | 72.45 | 72.45 | 0.07% | 2 |
| Jan 15, 2026 | 72.30 | 73.08 | 72.30 | 72.40 | 72.40 | 0.28% | 195 |
| Jan 14, 2026 | 71.70 | 72.45 | 71.61 | 72.20 | 72.20 | -0.25% | 94 |
| Jan 13, 2026 | 72.11 | 73.29 | 72.11 | 72.38 | 72.38 | 0.37% | 1,586 |
| Jan 12, 2026 | 73.36 | 73.85 | 71.96 | 72.11 | 72.11 | -3.36% | 90 |
| Jan 9, 2026 | 75.39 | 75.39 | 74.50 | 74.62 | 74.62 | -1.02% | 348 |
| Jan 8, 2026 | 75.35 | 75.67 | 75.00 | 75.39 | 75.39 | 2.00% | 355 |
| Jan 7, 2026 | 75.52 | 75.52 | 73.91 | 73.91 | 73.91 | -2.13% | 10 |
| Jan 6, 2026 | 73.69 | 75.52 | 73.69 | 75.52 | 75.52 | 0.43% | 23 |
| Jan 5, 2026 | 73.27 | 75.75 | 73.17 | 75.20 | 75.20 | 1.06% | 294 |
| Jan 2, 2026 | 75.75 | 75.75 | 74.41 | 74.41 | 74.41 | -1.77% | 20 |
| Dec 29, 2025 | 76.80 | 76.90 | 75.75 | 75.75 | 75.28 | -0.22% | 9 |
| Dec 26, 2025 | 75.70 | 76.08 | 75.70 | 75.92 | 75.45 | 0.64% | 926 |
| Dec 23, 2025 | 76.64 | 76.64 | 75.44 | 75.44 | 74.97 | -0.63% | 42 |
| Dec 22, 2025 | 75.44 | 75.92 | 74.56 | 75.92 | 75.45 | 2.03% | 89 |
| Dec 18, 2025 | 73.99 | 74.97 | 73.99 | 74.41 | 73.95 | 1.79% | 8 |
| Dec 16, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 72.65 | 0.51% | 2 |
| Dec 15, 2025 | 72.17 | 72.94 | 72.17 | 72.73 | 72.28 | -0.37% | 59 |
| Dec 12, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.55 | 0.47% | 13 |
| Dec 11, 2025 | 72.45 | 72.73 | 72.17 | 72.66 | 72.21 | 0.97% | 912 |
| Dec 10, 2025 | 70.00 | 71.96 | 70.00 | 71.96 | 71.51 | 2.90% | 95 |
| Dec 9, 2025 | 69.93 | 70.69 | 69.93 | 69.93 | 69.50 | 0.20% | 11 |
| Dec 8, 2025 | 69.70 | 69.79 | 69.70 | 69.79 | 69.36 | 0.10% | 12 |
| Dec 5, 2025 | 67.55 | 70.55 | 67.55 | 69.72 | 69.29 | 2.26% | 187 |
| Dec 4, 2025 | 67.97 | 68.18 | 67.97 | 68.18 | 67.76 | 1.52% | 169 |
| Dec 3, 2025 | 66.64 | 67.41 | 66.64 | 67.16 | 66.74 | 0.78% | 376 |
| Dec 2, 2025 | 66.57 | 66.71 | 65.74 | 66.64 | 66.23 | 0.08% | 53 |
| Dec 1, 2025 | 65.38 | 66.59 | 65.36 | 66.59 | 66.18 | 1.09% | 263 |
| Nov 28, 2025 | 65.10 | 65.87 | 65.10 | 65.87 | 65.46 | -0.20% | 35 |
| Nov 27, 2025 | 66.03 | 66.03 | 66.00 | 66.00 | 65.59 | 0.46% | 25 |
| Nov 26, 2025 | 65.59 | 65.70 | 65.59 | 65.70 | 65.29 | -0.45% | 21 |
| Nov 25, 2025 | 65.10 | 66.00 | 65.10 | 66.00 | 65.59 | 2.61% | 24 |
| Nov 24, 2025 | 64.02 | 64.32 | 64.02 | 64.32 | 63.92 | -0.99% | 4 |
| Nov 21, 2025 | 61.50 | 64.96 | 61.50 | 64.96 | 64.56 | 5.11% | 36 |
| Nov 19, 2025 | 60.98 | 62.00 | 60.98 | 61.80 | 61.42 | 0.49% | 32 |
| Nov 18, 2025 | 60.70 | 61.50 | 60.70 | 61.50 | 61.12 | 0.20% | 60 |
| Nov 17, 2025 | 61.55 | 61.55 | 61.38 | 61.38 | 61.00 | -1.74% | 28 |
| Nov 14, 2025 | 62.47 | 62.47 | 62.47 | 62.47 | 62.08 | -0.08% | 7 |
| Nov 13, 2025 | 63.48 | 63.48 | 62.52 | 62.52 | 62.13 | -0.86% | 85 |
| Nov 12, 2025 | 62.52 | 63.30 | 62.52 | 63.06 | 62.67 | -0.47% | 365 |
| Nov 11, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 62.97 | -0.56% | 4 |
| Nov 10, 2025 | 63.96 | 63.96 | 62.82 | 63.72 | 63.32 | 1.72% | 50 |
| Nov 7, 2025 | 63.36 | 63.36 | 62.64 | 62.64 | 62.25 | -0.02% | 20 |
| Nov 6, 2025 | 62.88 | 62.88 | 62.65 | 62.65 | 62.26 | 0.02% | 66 |
| Nov 5, 2025 | 63.12 | 63.18 | 62.11 | 62.64 | 62.25 | -0.08% | 13 |
| Nov 4, 2025 | 63.21 | 63.21 | 62.28 | 62.69 | 62.30 | 0.27% | 68 |
| Nov 3, 2025 | 61.93 | 64.00 | 61.80 | 62.52 | 62.13 | -0.38% | 406 |
| Oct 31, 2025 | 62.46 | 62.82 | 62.22 | 62.76 | 62.37 | -0.57% | 26 |
| Oct 30, 2025 | 63.36 | 63.36 | 63.12 | 63.12 | 62.73 | 1.15% | 40 |
| Oct 29, 2025 | 62.59 | 63.42 | 62.40 | 62.40 | 62.01 | -1.61% | 149 |
| Oct 28, 2025 | 63.96 | 63.96 | 63.42 | 63.42 | 63.03 | -1.20% | 5,761 |
| Oct 27, 2025 | 64.33 | 64.33 | 64.02 | 64.19 | 63.79 | -1.67% | 112 |
| Oct 24, 2025 | 64.20 | 65.28 | 64.20 | 65.28 | 64.87 | 1.57% | 701 |
| Oct 23, 2025 | 64.27 | 64.27 | 64.27 | 64.27 | 63.87 | - | 30 |
| Oct 22, 2025 | 64.02 | 64.27 | 64.02 | 64.27 | 63.87 | 0.11% | 21 |
| Oct 21, 2025 | 63.78 | 64.20 | 63.78 | 64.20 | 63.80 | 1.81% | 109 |
| Oct 20, 2025 | 62.76 | 63.06 | 62.76 | 63.06 | 62.67 | 2.24% | 38 |
| Oct 17, 2025 | 62.45 | 62.45 | 61.68 | 61.68 | 61.30 | -0.96% | 56 |
| Oct 16, 2025 | 64.44 | 64.44 | 62.28 | 62.28 | 61.89 | -1.89% | 126 |
| Oct 15, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.09 | -1.58% | 3 |
| Oct 14, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.10 | 2.19% | 380 |
| Oct 13, 2025 | 63.06 | 63.12 | 62.70 | 63.12 | 62.73 | - | 109 |
| Oct 10, 2025 | 63.13 | 63.13 | 63.11 | 63.12 | 62.73 | -0.28% | 47 |
| Oct 9, 2025 | 63.24 | 63.30 | 63.24 | 63.30 | 62.91 | -0.66% | 64 |
| Oct 7, 2025 | 64.32 | 64.32 | 63.72 | 63.72 | 63.32 | 0.52% | 27 |
| Oct 6, 2025 | 64.26 | 64.26 | 63.34 | 63.39 | 63.00 | -1.35% | 34 |
| Oct 3, 2025 | 64.92 | 64.92 | 64.26 | 64.26 | 63.86 | - | 98 |
| Oct 2, 2025 | 64.26 | 64.26 | 63.84 | 64.26 | 63.86 | 1.04% | 69 |
| Oct 1, 2025 | 63.42 | 64.50 | 63.42 | 63.60 | 63.21 | 0.38% | 174 |