U.S. Bancorp (BVMF:USBC34)
Brazil
· Delayed Price · Currency is BRL 70.10
+0.10 (0.14%)
Last updated: Apr 28, 2026, 3:27 PM GMT-3
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | - | 0.14% | - |
| Apr 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.21% | 23 |
| Apr 24, 2026 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | -1.62% | 6 |
| Apr 23, 2026 | 70.56 | 71.00 | 70.56 | 71.00 | 71.00 | 0.42% | 352 |
| Apr 22, 2026 | 71.30 | 71.30 | 70.70 | 70.70 | 70.70 | -0.84% | 23 |
| Apr 20, 2026 | 71.12 | 71.75 | 71.12 | 71.30 | 71.30 | -0.43% | 62 |
| Apr 17, 2026 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | 2.92% | 17 |
| Apr 16, 2026 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | -1.58% | 150 |
| Apr 15, 2026 | 70.00 | 70.70 | 70.00 | 70.70 | 70.70 | 1.41% | 86 |
| Apr 13, 2026 | 70.99 | 70.99 | 69.58 | 69.72 | 69.72 | -0.80% | 87 |
| Apr 10, 2026 | 71.28 | 71.28 | 70.28 | 70.28 | 70.28 | -1.13% | 3 |
| Apr 9, 2026 | 69.43 | 71.08 | 69.43 | 71.08 | 71.08 | 0.54% | 52 |
| Apr 8, 2026 | 70.28 | 70.70 | 70.28 | 70.70 | 70.70 | 2.64% | 30 |
| Apr 7, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | -0.10% | 4 |
| Apr 6, 2026 | 68.25 | 68.95 | 68.25 | 68.95 | 68.95 | 1.03% | 338 |
| Apr 2, 2026 | 68.25 | 68.46 | 67.13 | 68.25 | 68.25 | - | 144 |
| Apr 1, 2026 | 67.76 | 68.53 | 67.76 | 68.25 | 68.25 | -2.57% | 386 |
| Mar 31, 2026 | 63.24 | 70.05 | 63.24 | 70.05 | 70.05 | 4.63% | 85 |
| Mar 30, 2026 | 68.25 | 68.25 | 66.95 | 66.95 | 66.51 | -0.04% | 35 |
| Mar 27, 2026 | 66.70 | 66.98 | 66.70 | 66.98 | 66.54 | -1.05% | 11 |
| Mar 26, 2026 | 67.83 | 68.04 | 67.62 | 67.69 | 67.24 | -0.21% | 493 |
| Mar 25, 2026 | 68.50 | 68.50 | 67.83 | 67.83 | 67.38 | -1.22% | 23 |
| Mar 24, 2026 | 67.55 | 68.70 | 67.55 | 68.67 | 68.21 | 1.34% | 112 |
| Mar 23, 2026 | 69.02 | 69.02 | 67.76 | 67.76 | 67.31 | 0.52% | 25 |
| Mar 20, 2026 | 68.04 | 68.04 | 67.41 | 67.41 | 66.96 | -0.58% | 109 |
| Mar 19, 2026 | 69.01 | 69.01 | 67.40 | 67.80 | 67.35 | -0.04% | 172 |
| Mar 18, 2026 | 68.00 | 68.00 | 67.55 | 67.83 | 67.38 | 0.73% | 183 |
| Mar 17, 2026 | 67.13 | 67.41 | 67.06 | 67.34 | 66.89 | 0.31% | 240 |
| Mar 16, 2026 | 67.95 | 67.95 | 67.13 | 67.13 | 66.68 | -1.28% | 134 |
| Mar 13, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.55 | 2.67% | 54 |
| Mar 12, 2026 | 66.23 | 66.23 | 66.23 | 66.23 | 65.79 | -1.13% | 4 |
| Mar 11, 2026 | 66.50 | 66.99 | 66.50 | 66.99 | 66.55 | -0.62% | 17 |
| Mar 10, 2026 | 68.39 | 68.67 | 67.41 | 67.41 | 66.96 | 1.40% | 21 |
| Mar 9, 2026 | 68.41 | 68.41 | 65.80 | 66.48 | 66.04 | -2.82% | 49 |
| Mar 6, 2026 | 70.56 | 70.56 | 68.41 | 68.41 | 67.96 | -3.43% | 30 |
| Mar 5, 2026 | 72.59 | 72.59 | 70.30 | 70.84 | 70.37 | 0.60% | 346 |
| Mar 4, 2026 | 71.47 | 71.47 | 70.42 | 70.42 | 69.95 | -1.76% | 17 |
| Mar 3, 2026 | 70.56 | 71.96 | 70.56 | 71.68 | 71.20 | 2.50% | 49 |
| Mar 2, 2026 | 75.01 | 75.01 | 68.95 | 69.93 | 69.47 | -0.04% | 95 |
| Feb 27, 2026 | 73.71 | 73.77 | 69.86 | 69.96 | 69.50 | -3.99% | 118 |
| Feb 26, 2026 | 72.82 | 72.87 | 72.82 | 72.87 | 72.39 | 1.56% | 48 |
| Feb 25, 2026 | 71.47 | 71.82 | 69.30 | 71.75 | 71.27 | 0.10% | 4,501 |
| Feb 24, 2026 | 72.25 | 72.47 | 71.10 | 71.68 | 71.20 | -0.79% | 19 |
| Feb 23, 2026 | 74.26 | 74.26 | 71.98 | 72.25 | 71.77 | -3.51% | 21 |
| Feb 20, 2026 | 75.60 | 75.60 | 74.88 | 74.88 | 74.38 | -1.16% | 70 |
| Feb 19, 2026 | 77.29 | 77.29 | 75.36 | 75.76 | 75.26 | -1.35% | 87 |
| Feb 18, 2026 | 76.00 | 77.12 | 76.00 | 76.80 | 76.29 | 1.47% | 13 |
| Feb 13, 2026 | 75.99 | 75.99 | 75.60 | 75.69 | 75.19 | 1.19% | 175 |
| Feb 12, 2026 | 76.02 | 76.02 | 74.50 | 74.80 | 74.30 | -3.77% | 262 |
| Feb 11, 2026 | 79.44 | 79.44 | 76.86 | 77.73 | 77.21 | -1.36% | 261 |
| Feb 10, 2026 | 79.47 | 79.47 | 78.80 | 78.80 | 78.28 | 0.25% | 285 |
| Feb 9, 2026 | 78.80 | 78.80 | 78.00 | 78.60 | 78.08 | -0.25% | 37 |
| Feb 6, 2026 | 77.47 | 79.00 | 77.28 | 78.80 | 78.28 | 1.70% | 233 |
| Feb 5, 2026 | 77.60 | 77.60 | 77.48 | 77.48 | 76.97 | -1.58% | 2 |
| Feb 4, 2026 | 77.32 | 79.87 | 76.02 | 78.72 | 78.20 | 2.63% | 4,443 |
| Feb 3, 2026 | 75.72 | 76.80 | 75.72 | 76.70 | 76.19 | 2.31% | 34 |
| Feb 2, 2026 | 74.62 | 75.88 | 73.75 | 74.97 | 74.47 | 1.65% | 226 |
| Jan 30, 2026 | 72.66 | 73.75 | 72.66 | 73.75 | 73.26 | 0.72% | 15 |
| Jan 29, 2026 | 71.91 | 73.85 | 71.91 | 73.22 | 72.73 | 1.34% | 209 |
| Jan 28, 2026 | 73.19 | 73.29 | 72.25 | 72.25 | 71.77 | -2.50% | 34 |
| Jan 27, 2026 | 74.00 | 74.10 | 74.00 | 74.10 | 73.61 | 1.45% | 7 |
| Jan 26, 2026 | 73.85 | 73.85 | 73.04 | 73.04 | 72.56 | -1.10% | 77 |
| Jan 23, 2026 | 74.90 | 74.90 | 73.72 | 73.85 | 73.36 | -1.77% | 68 |
| Jan 22, 2026 | 75.00 | 75.18 | 74.75 | 75.18 | 74.68 | 1.98% | 42 |
| Jan 21, 2026 | 72.80 | 73.72 | 72.80 | 73.72 | 73.23 | 0.57% | 113 |
| Jan 20, 2026 | 74.76 | 74.76 | 73.28 | 73.30 | 72.81 | 1.17% | 55 |
| Jan 16, 2026 | 72.40 | 72.45 | 72.40 | 72.45 | 71.97 | 0.07% | 2 |
| Jan 15, 2026 | 72.30 | 73.08 | 72.30 | 72.40 | 71.92 | 0.28% | 195 |
| Jan 14, 2026 | 71.70 | 72.45 | 71.61 | 72.20 | 71.72 | -0.25% | 94 |
| Jan 13, 2026 | 72.11 | 73.29 | 72.11 | 72.38 | 71.90 | 0.37% | 1,586 |
| Jan 12, 2026 | 73.36 | 73.85 | 71.96 | 72.11 | 71.63 | -3.36% | 90 |
| Jan 9, 2026 | 75.39 | 75.39 | 74.50 | 74.62 | 74.12 | -1.02% | 348 |
| Jan 8, 2026 | 75.35 | 75.67 | 75.00 | 75.39 | 74.89 | 2.00% | 355 |
| Jan 7, 2026 | 75.52 | 75.52 | 73.91 | 73.91 | 73.42 | -2.13% | 10 |
| Jan 6, 2026 | 73.69 | 75.52 | 73.69 | 75.52 | 75.02 | 0.43% | 23 |
| Jan 5, 2026 | 73.27 | 75.75 | 73.17 | 75.20 | 74.70 | 1.06% | 294 |
| Jan 2, 2026 | 75.75 | 75.75 | 74.41 | 74.41 | 73.92 | -1.77% | 20 |
| Dec 29, 2025 | 76.80 | 76.90 | 75.75 | 75.75 | 74.79 | -0.22% | 9 |
| Dec 26, 2025 | 75.70 | 76.08 | 75.70 | 75.92 | 74.96 | 0.64% | 926 |
| Dec 23, 2025 | 76.64 | 76.64 | 75.44 | 75.44 | 74.48 | -0.63% | 42 |
| Dec 22, 2025 | 75.44 | 75.92 | 74.56 | 75.92 | 74.96 | 2.03% | 89 |
| Dec 18, 2025 | 73.99 | 74.97 | 73.99 | 74.41 | 73.46 | 1.79% | 8 |
| Dec 16, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 72.17 | 0.51% | 2 |
| Dec 15, 2025 | 72.17 | 72.94 | 72.17 | 72.73 | 71.81 | -0.37% | 59 |
| Dec 12, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.07 | 0.47% | 13 |
| Dec 11, 2025 | 72.45 | 72.73 | 72.17 | 72.66 | 71.74 | 0.97% | 912 |
| Dec 10, 2025 | 70.00 | 71.96 | 70.00 | 71.96 | 71.05 | 2.90% | 95 |
| Dec 9, 2025 | 69.93 | 70.69 | 69.93 | 69.93 | 69.04 | 0.20% | 11 |
| Dec 8, 2025 | 69.70 | 69.79 | 69.70 | 69.79 | 68.90 | 0.10% | 12 |
| Dec 5, 2025 | 67.55 | 70.55 | 67.55 | 69.72 | 68.83 | 2.26% | 187 |
| Dec 4, 2025 | 67.97 | 68.18 | 67.97 | 68.18 | 67.31 | 1.52% | 169 |
| Dec 3, 2025 | 66.64 | 67.41 | 66.64 | 67.16 | 66.31 | 0.78% | 376 |
| Dec 2, 2025 | 66.57 | 66.71 | 65.74 | 66.64 | 65.79 | 0.08% | 53 |
| Dec 1, 2025 | 65.38 | 66.59 | 65.36 | 66.59 | 65.74 | 1.09% | 263 |
| Nov 28, 2025 | 65.10 | 65.87 | 65.10 | 65.87 | 65.03 | -0.20% | 35 |
| Nov 27, 2025 | 66.03 | 66.03 | 66.00 | 66.00 | 65.16 | 0.46% | 25 |
| Nov 26, 2025 | 65.59 | 65.70 | 65.59 | 65.70 | 64.86 | -0.45% | 21 |
| Nov 25, 2025 | 65.10 | 66.00 | 65.10 | 66.00 | 65.16 | 2.61% | 24 |
| Nov 24, 2025 | 64.02 | 64.32 | 64.02 | 64.32 | 63.50 | -0.99% | 4 |
| Nov 21, 2025 | 61.50 | 64.96 | 61.50 | 64.96 | 64.13 | 5.11% | 36 |