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

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

2.300 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2020 3.819 3.819 3.819 5,647 -0.03(-0.86%)
Dec 30, 2020 3.902 3.918 3.852 3.852 5,647 -0.10(-2.52%)
Dec 29, 2020 3.918 3.951 3.868 3.951 6,220 +0.08(+1.94%)
Dec 28, 2020 3.892 3.917 3.811 3.876 25,163 +0.10(+2.59%)
Dec 24, 2020 3.868 3.868 3.762 3.778 5,147 -0.06(-1.49%)
Dec 23, 2020 3.811 3.860 3.811 3.835 5,246 -0.04(-1.05%)
Dec 22, 2020 3.835 3.876 3.778 3.876 25,248 +0.11(+3.04%)
Dec 21, 2020 3.827 3.827 3.713 3.762 86,538 -0.13(-3.35%)
Dec 18, 2020 3.949 3.966 3.892 3.892 3,186 -0.08(-2.05%)
Dec 17, 2020 3.958 3.998 3.909 3.974 28,127 +0.04(+1.04%)
Dec 16, 2020 3.811 3.933 3.745 3.933 10,403 +0.08(+2.12%)
Dec 15, 2020 3.786 3.852 3.778 3.852 2,935 +0.07(+1.94%)
Dec 14, 2020 3.811 3.811 3.741 3.778 20,675 -0.04(-1.07%)
Dec 11, 2020 3.737 3.819 3.721 3.819 23,284 +0.00(+0.00%)
Dec 10, 2020 3.648 3.827 3.648 3.819 16,444 +0.26(+7.34%)
Dec 09, 2020 3.615 3.648 3.528 3.558 18,993 +0.02(+0.69%)
Dec 08, 2020 3.607 3.694 3.525 3.533 21,841 -0.09(-2.48%)
Dec 07, 2020 3.713 3.737 3.599 3.623 44,125 +0.01(+0.23%)
Dec 04, 2020 3.599 3.623 3.566 3.615 31,862 +0.01(+0.34%)
Dec 03, 2020 3.656 3.721 3.582 3.603 24,519 +0.04(+1.03%)
Dec 02, 2020 3.558 3.566 3.501 3.566 10,683 +0.07(+1.94%)
Dec 01, 2020 3.416 3.579 3.408 3.498 28,934 +0.20(+5.93%)
Nov 30, 2020 3.392 3.392 3.261 3.302 9,317 -0.06(-1.70%)
Nov 27, 2020 3.441 3.441 3.359 3.359 11,405 -0.07(-2.18%)
Nov 25, 2020 3.400 3.449 3.384 3.434 9,443 -0.01(-0.19%)
Nov 24, 2020 3.327 3.473 3.327 3.441 31,084 +0.12(+3.69%)
Nov 23, 2020 3.327 3.327 3.278 3.319 4,618 +0.01(+0.25%)
Nov 20, 2020 3.351 3.372 3.302 3.310 4,415 -0.09(-2.64%)
Nov 19, 2020 3.408 3.441 3.384 3.400 10,109 +0.04(+1.21%)
Nov 18, 2020 3.416 3.467 3.351 3.359 23,647 -0.11(-3.06%)
Nov 17, 2020 3.376 3.465 3.310 3.465 38,149 +0.11(+3.41%)
Nov 16, 2020 3.123 3.360 3.123 3.351 48,353 +0.19(+5.93%)
Nov 13, 2020 3.139 3.188 3.135 3.164 4,537 +0.05(+1.57%)
Nov 12, 2020 3.213 3.221 3.100 3.115 8,052 -0.18(-5.45%)
Nov 11, 2020 3.221 3.327 3.221 3.294 24,262 +0.02(+0.50%)
Nov 10, 2020 3.066 3.294 3.066 3.278 33,418 +0.15(+4.69%)
Nov 09, 2020 3.001 3.131 3.001 3.131 31,412 +0.28(+9.71%)
Nov 06, 2020 2.756 2.854 2.756 2.854 24,038 +0.11(+4.17%)
Nov 05, 2020 2.715 2.797 2.715 2.740 33,686 +0.09(+3.38%)
Nov 04, 2020 2.642 2.650 2.577 2.650 5,661 +0.04(+1.35%)
Nov 03, 2020 2.558 2.647 2.558 2.615 16,099 +0.07(+2.78%)
Nov 02, 2020 2.541 2.598 2.541 2.544 1,999 +0.02(+0.75%)
Oct 30, 2020 2.574 2.582 2.517 2.525 20,256 -0.10(-3.73%)
Oct 29, 2020 2.566 2.623 2.517 2.623 40,303 +0.07(+2.55%)
Oct 28, 2020 2.672 2.761 2.558 2.558 37,802 -0.29(-10.03%)
Oct 27, 2020 2.924 2.949 2.843 2.843 1,075 -0.11(-3.63%)
Oct 26, 2020 2.933 2.950 2.908 2.950 5,055 +0.05(+1.73%)
Oct 23, 2020 3.014 3.022 2.900 2.900 4,296 -0.06(-1.93%)
Oct 22, 2020 2.892 2.957 2.875 2.957 33,141 +0.09(+3.12%)
Oct 21, 2020 2.851 2.876 2.818 2.867 8,009 +0.04(+1.29%)
Oct 20, 2020 2.802 2.851 2.802 2.831 28,610 +0.11(+4.04%)
Oct 19, 2020 2.761 2.773 2.712 2.721 4,342 +0.02(+0.91%)
Oct 16, 2020 2.737 2.753 2.688 2.696 34,129 -0.13(-4.61%)
Oct 15, 2020 2.737 2.826 2.590 2.826 42,446 +0.07(+2.66%)
Oct 14, 2020 2.753 2.786 2.753 2.753 2,251 +0.01(+0.30%)
Oct 13, 2020 2.753 2.810 2.729 2.745 5,745 +0.01(+0.30%)
Oct 12, 2020 2.737 2.737 2.680 2.737 4,640 -0.06(-2.04%)
Oct 09, 2020 2.794 2.851 2.778 2.794 10,557 +0.03(+1.18%)
Oct 08, 2020 2.688 2.778 2.672 2.761 20,845 +0.11(+3.99%)
Oct 07, 2020 2.672 2.672 2.655 2.655 4,230 -0.04(-1.39%)
Oct 06, 2020 2.835 2.835 2.639 2.693 6,622 +0.00(+0.18%)
Oct 05, 2020 2.623 2.713 2.598 2.688 7,337 +0.07(+2.48%)
Oct 02, 2020 2.623 2.655 2.607 2.623 27,254 +0.01(+0.41%)
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.