Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco S.A. ADR (NY: BBDO )

2.300 -0.055 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 6.109 6.109 5.653 5.723 5,982 -0.25(-4.23%)
Nov 28, 2016 5.975 144 -0.03(-0.43%)
Nov 23, 2016 6.001 6.001 6.001 0 -0.02(-0.38%)
Nov 22, 2016 6.024 6.025 6.017 6.025 5,526 +0.10(+1.66%)
Nov 21, 2016 5.970 6.031 5.926 5.926 4,907 +0.06(+1.05%)
Nov 18, 2016 5.877 5.975 5.842 5.865 1,251 +0.04(+0.75%)
Nov 16, 2016 5.821 86 +0.36(+6.55%)
Nov 15, 2016 6.165 6.165 5.463 5.463 1,807 -0.14(-2.50%)
Nov 14, 2016 5.618 5.618 5.604 5.604 322 -0.36(-6.00%)
Nov 11, 2016 6.056 6.056 5.470 5.961 15,751 -0.27(-4.28%)
Nov 10, 2016 6.333 6.333 5.821 6.228 35,246 -0.46(-6.82%)
Nov 09, 2016 6.677 6.831 6.593 6.684 2,081 -0.08(-1.24%)
Nov 08, 2016 6.761 6.768 6.761 6.768 1,334 +0.31(+4.78%)
Nov 07, 2016 6.845 6.845 6.438 6.459 812 -0.20(-3.06%)
Nov 01, 2016 6.663 54 -0.12(-1.81%)
Oct 31, 2016 6.785 6.785 6.785 6.785 205 +0.01(+0.21%)
Oct 28, 2016 6.771 6.771 6.722 6.771 12,127 +0.00(+0.00%)
Oct 25, 2016 6.771 1 -0.01(-0.10%)
Oct 24, 2016 7.115 7.115 6.666 6.778 11,683 +0.01(+0.21%)
Oct 21, 2016 6.729 6.792 6.729 6.764 683 -0.13(-1.93%)
Oct 20, 2016 6.898 6.898 6.898 6.898 970 +0.35(+5.35%)
Oct 19, 2016 6.827 6.827 6.547 6.547 948 -0.22(-3.31%)
Oct 18, 2016 6.610 6.824 6.610 6.771 14,886 +0.29(+4.43%)
Oct 12, 2016 6.484 6.484 6.484 6.484 2 +0.06(+0.98%)
Oct 11, 2016 6.603 6.666 6.421 6.421 1,426 -0.02(-0.33%)
Oct 10, 2016 6.477 6.540 6.435 6.442 4,613 +0.09(+1.43%)
Oct 07, 2016 6.358 6.358 6.351 6.351 350 -0.03(-0.47%)
Oct 06, 2016 6.267 6.381 6.267 6.381 459 +0.08(+1.26%)
Oct 05, 2016 6.302 6.337 6.295 6.302 2,289 +0.12(+1.97%)
Oct 04, 2016 6.180 6.180 6.180 6.180 915 +0.05(+0.81%)
Oct 03, 2016 6.130 6.130 6.130 6.130 626 +0.14(+2.34%)
Sep 30, 2016 6.264 6.346 5.989 5.989 3,703 +0.02(+0.35%)
Sep 29, 2016 6.175 6.312 5.969 5.969 15,425 -0.38(-5.95%)
Sep 28, 2016 6.346 6.346 5.845 6.346 43,269 +0.34(+5.71%)
Sep 27, 2016 6.168 6.168 6.003 6.003 1,432 +0.09(+1.53%)
Sep 26, 2016 6.017 6.017 5.913 5.913 1,125 -0.16(-2.62%)
Sep 23, 2016 6.168 6.168 6.072 6.072 1,055 -0.10(-1.67%)
Sep 22, 2016 6.161 6.175 6.106 6.175 28,135 +0.14(+2.27%)
Sep 21, 2016 6.003 6.037 6.003 6.037 2,537 +0.38(+6.67%)
Sep 20, 2016 5.674 5.939 5.660 5.660 2,530 -0.15(-2.60%)
Sep 19, 2016 5.790 5.893 5.790 5.811 7,796 -0.02(-0.31%)
Sep 16, 2016 5.489 5.829 5.489 5.829 5,978 +0.34(+6.20%)
Sep 15, 2016 5.489 5.489 5.489 5.489 470 -0.04(-0.74%)
Sep 14, 2016 5.688 5.885 5.427 5.530 18,677 -0.23(-4.05%)
Sep 13, 2016 5.859 5.859 5.763 5.763 1,940 -0.25(-4.22%)
Sep 12, 2016 5.935 6.195 5.900 6.017 15,224 -0.16(-2.56%)
Sep 09, 2016 6.195 6.195 6.140 6.175 2,568 -0.27(-4.26%)
Sep 08, 2016 6.387 6.538 6.332 6.449 3,776 +0.24(+3.87%)
Sep 07, 2016 6.106 6.209 6.106 6.209 795 -0.33(-5.03%)
Sep 06, 2016 6.195 6.538 6.195 6.538 1,934 +0.21(+3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.