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

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

2.300 -0.010 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 26, 2021 3.147 3.197 3.039 3.039 33,120 -0.15(-4.69%)
Feb 25, 2021 3.371 3.371 3.155 3.188 30,840 -0.10(-3.07%)
Feb 24, 2021 3.305 3.321 3.247 3.289 43,624 +0.05(+1.58%)
Feb 23, 2021 3.271 3.352 3.222 3.238 58,843 -0.08(-2.50%)
Feb 22, 2021 3.255 3.454 3.197 3.321 369,474 -0.23(-6.54%)
Feb 19, 2021 3.371 3.554 3.354 3.554 71,781 +0.01(+0.23%)
Feb 18, 2021 3.487 3.545 3.321 3.545 70,189 +0.05(+1.51%)
Feb 17, 2021 3.551 3.551 3.352 3.493 185,186 +0.01(+0.20%)
Feb 16, 2021 3.551 3.551 3.408 3.485 10,296 +0.03(+1.00%)
Feb 12, 2021 3.443 3.459 3.414 3.451 25,434 -0.07(-2.12%)
Feb 11, 2021 3.509 3.526 3.418 3.526 17,611 +0.07(+2.16%)
Feb 10, 2021 3.393 3.451 3.393 3.451 13,534 -0.04(-1.19%)
Feb 09, 2021 3.368 3.493 3.368 3.493 8,237 -0.02(-0.71%)
Feb 08, 2021 3.468 3.517 3.430 3.517 13,545 +0.02(+0.47%)
Feb 05, 2021 3.509 3.509 3.476 3.501 6,027 +0.01(+0.24%)
Feb 04, 2021 3.484 3.509 3.451 3.493 15,441 +0.24(+7.40%)
Feb 03, 2021 3.476 3.484 3.252 3.252 13,812 -0.18(-5.31%)
Feb 02, 2021 3.517 3.517 3.368 3.435 27,384 +0.04(+1.30%)
Feb 01, 2021 3.407 3.407 3.332 3.390 31,168 +0.11(+3.29%)
Jan 29, 2021 3.357 3.374 3.282 3.282 19,180 -0.17(-5.04%)
Jan 28, 2021 3.457 3.457 3.382 3.457 12,656 +0.02(+0.48%)
Jan 27, 2021 3.374 3.440 3.249 3.440 19,250 +0.12(+3.75%)
Jan 26, 2021 3.482 3.482 3.308 3.316 24,394 -0.08(-2.44%)
Jan 25, 2021 3.482 3.482 3.324 3.399 44,202 -0.05(-1.44%)
Jan 22, 2021 3.390 3.448 3.306 3.448 169,370 -0.13(-3.70%)
Jan 21, 2021 3.631 3.631 3.407 3.581 50,569 +0.08(+2.37%)
Jan 20, 2021 3.971 3.971 3.498 3.498 49,344 -0.17(-4.52%)
Jan 19, 2021 3.755 3.755 3.523 3.664 47,081 +0.00(+0.00%)
Jan 15, 2021 3.855 3.855 3.656 3.664 30,279 -0.22(-5.76%)
Jan 14, 2021 3.739 3.888 3.689 3.888 33,103 +0.21(+5.63%)
Jan 13, 2021 3.763 3.763 3.635 3.681 10,281 +0.03(+0.91%)
Jan 12, 2021 3.639 3.739 3.606 3.647 35,115 +0.01(+0.23%)
Jan 11, 2021 3.813 3.813 3.594 3.639 20,962 -0.12(-3.30%)
Jan 08, 2021 3.821 3.821 3.689 3.763 20,025 -0.04(-1.09%)
Jan 07, 2021 3.772 3.805 3.716 3.805 7,340 +0.06(+1.55%)
Jan 06, 2021 3.689 3.813 3.623 3.747 19,429 +0.07(+1.80%)
Jan 05, 2021 3.581 3.681 3.567 3.681 7,462 +0.02(+0.52%)
Jan 04, 2021 3.844 3.860 3.661 3.661 23,790 -0.16(-4.12%)
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%)
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.