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 (%)
Apr 30, 2018 6.959 6.959 6.759 6.759 4,650 -0.13(-1.93%)
Apr 27, 2018 7.025 7.025 6.877 6.892 1,754 +0.13(+1.86%)
Apr 26, 2018 7.202 7.202 6.722 6.766 2,856 -0.01(-0.22%)
Apr 25, 2018 6.722 6.855 6.700 6.781 8,152 +0.06(+0.88%)
Apr 24, 2018 6.796 6.819 6.722 6.722 1,566 -0.11(-1.62%)
Apr 23, 2018 7.084 7.084 6.752 6.833 6,955 -0.08(-1.18%)
Apr 20, 2018 6.914 6.914 6.914 6.914 2,750 -0.12(-1.68%)
Apr 18, 2018 7.032 7.032 7.032 185 +0.27(+4.04%)
Apr 17, 2018 6.715 6.796 6.715 6.759 11,319 +0.10(+1.55%)
Apr 16, 2018 7.003 7.003 6.611 6.656 12,815 -0.10(-1.53%)
Apr 13, 2018 6.840 6.840 6.759 6.759 288 -0.22(-3.17%)
Apr 12, 2018 7.069 7.069 6.944 6.981 5,932 -0.13(-1.87%)
Apr 11, 2018 6.951 7.121 6.922 7.114 1,949 +0.16(+2.34%)
Apr 10, 2018 6.826 6.951 6.826 6.951 3,522 +0.15(+2.17%)
Apr 09, 2018 7.239 7.239 6.803 6.803 9,818 -0.45(-6.21%)
Apr 06, 2018 7.372 7.387 7.254 7.254 762 -0.28(-3.68%)
Apr 05, 2018 7.428 7.627 7.132 7.531 24,826 +0.11(+1.49%)
Apr 04, 2018 7.413 7.509 7.177 7.420 4,255 -0.30(-3.83%)
Apr 03, 2018 7.642 7.716 7.516 7.716 1,782 +0.21(+2.85%)
Apr 02, 2018 7.856 7.996 7.502 7.502 9,906 -1.11(-12.90%)
Mar 29, 2018 8.613 8.613 8.613 0 +0.44(+5.37%)
Mar 27, 2018 8.173 8.173 8.173 58 +0.35(+4.53%)
Mar 26, 2018 8.491 8.491 7.819 7.819 721 -0.33(-4.08%)
Mar 23, 2018 8.277 8.277 8.151 8.151 571 +0.01(+0.09%)
Mar 22, 2018 8.299 8.299 8.129 8.144 3,857 -0.07(-0.90%)
Mar 21, 2018 8.070 8.218 8.070 8.218 820 +0.18(+2.20%)
Mar 20, 2018 8.020 8.049 8.020 8.040 1,002 -0.01(-0.09%)
Mar 19, 2018 8.136 8.144 8.048 8.048 708 -0.10(-1.18%)
Mar 16, 2018 8.203 8.203 7.945 8.144 5,745 +0.09(+1.10%)
Mar 15, 2018 8.240 8.240 8.048 8.055 1,663 -0.26(-3.11%)
Mar 14, 2018 8.314 8.314 8.314 8.314 136 -0.07(-0.88%)
Mar 13, 2018 8.388 8.388 8.388 8.388 144 -0.15(-1.73%)
Mar 12, 2018 8.513 8.557 8.447 8.535 1,331 +0.19(+2.30%)
Mar 09, 2018 8.343 8.343 8.343 8.343 172 +0.10(+1.16%)
Mar 08, 2018 8.321 8.343 8.225 8.247 5,309 -0.31(-3.62%)
Mar 07, 2018 8.380 8.557 5,506 -0.18(-2.03%)
Mar 06, 2018 8.653 8.867 8.639 8.735 4,110 +0.22(+2.60%)
Mar 05, 2018 8.476 8.535 8.476 8.513 7,331 +0.04(+0.52%)
Mar 02, 2018 8.336 8.513 8.336 8.469 2,727 +0.16(+1.91%)
Mar 01, 2018 8.376 8.450 8.148 8.310 31,708 -0.11(-1.31%)
Feb 28, 2018 8.472 8.472 7.882 8.421 11,829 -0.08(-0.95%)
Feb 27, 2018 8.679 8.760 8.472 8.502 25,098 -0.21(-2.37%)
Feb 26, 2018 8.782 8.782 8.671 8.708 1,536 +0.10(+1.11%)
Feb 23, 2018 8.693 8.693 8.612 8.612 708 -0.11(-1.27%)
Feb 22, 2018 8.561 8.723 8.561 8.723 1,497 -0.03(-0.37%)
Feb 21, 2018 8.583 8.755 8.583 8.755 1,140 +0.36(+4.25%)
Feb 20, 2018 8.369 8.398 8.369 8.398 327 +0.03(+0.35%)
Feb 16, 2018 8.369 8.369 8.369 0 +0.04(+0.44%)
Feb 15, 2018 8.362 8.362 8.325 8.332 46,019 +0.21(+2.54%)
Feb 14, 2018 8.133 8.133 7.624 8.125 58,997 -0.03(-0.36%)
Feb 13, 2018 8.118 8.192 8.118 8.155 3,383 +0.23(+2.89%)
Feb 12, 2018 7.926 7.926 7.926 7.926 243 -0.04(-0.56%)
Feb 09, 2018 7.933 7.970 7.690 7.970 2,905 +0.12(+1.50%)
Feb 08, 2018 8.325 8.325 7.771 7.852 26,498 -0.69(-8.12%)
Feb 06, 2018 8.546 8.546 8.546 4 +0.20(+2.39%)
Feb 05, 2018 8.605 8.347 8.347 2,326 -0.26(-3.00%)
Feb 02, 2018 8.605 8.605 8.605 8.605 560 -0.27(-3.03%)
Feb 01, 2018 9.117 9.117 8.874 8.874 1,062 -0.27(-2.98%)
Jan 31, 2018 9.361 9.656 9.147 9.147 4,487 +0.33(+3.77%)
Jan 30, 2018 8.941 8.771 8.815 2,010 -0.13(-1.40%)
Jan 29, 2018 9.036 9.036 8.941 8.941 776 -0.21(-2.26%)
Jan 26, 2018 9.184 9.324 9.147 9.147 1,976 +0.55(+6.44%)
Jan 25, 2018 9.044 9.044 8.498 8.594 3,112 -0.18(-2.02%)
Jan 24, 2018 8.299 8.771 7.996 8.771 3,481 +0.68(+8.39%)
Jan 23, 2018 8.107 8.107 7.812 8.092 30,514 +0.04(+0.55%)
Jan 22, 2018 8.055 8.055 8.048 8.048 1,375 +0.15(+1.87%)
Jan 19, 2018 7.856 7.952 7.362 7.900 7,233 -0.38(-4.63%)
Jan 18, 2018 7.871 8.284 7.532 8.284 84,640 +0.40(+5.05%)
Jan 17, 2018 7.757 7.886 7.694 7.886 3,063 +0.27(+3.59%)
Jan 16, 2018 7.582 7.613 7.582 7.613 1,492 +0.07(+0.98%)
Jan 12, 2018 7.539 7.539 7.539 0 +0.16(+2.20%)
Jan 11, 2018 7.554 7.237 7.377 4,275 +0.05(+0.70%)
Jan 10, 2018 7.325 7.362 7.325 7.325 788 -0.06(-0.80%)
Jan 09, 2018 7.510 7.561 7.384 7.384 1,359 -0.17(-2.25%)
Jan 08, 2018 7.421 7.561 7.421 7.554 8,019 +0.00(+0.00%)
Jan 05, 2018 7.428 7.585 7.367 7.554 5,440 +0.03(+0.39%)
Jan 04, 2018 7.421 7.805 7.414 7.524 14,244 +0.12(+1.59%)
Jan 03, 2018 7.532 7.532 6.934 7.406 30,441 -0.12(-1.61%)
Jan 02, 2018 7.100 7.638 6.886 7.528 26,900 +0.69(+10.14%)
Dec 29, 2017 6.835 6.835 6.835 0 -0.36(-4.97%)
Dec 28, 2017 7.166 7.859 7.166 7.192 19,171 +0.20(+2.90%)
Dec 27, 2017 6.776 7.933 6.776 6.989 17,034 +0.21(+3.04%)
Dec 26, 2017 6.930 6.997 6.783 6.783 977 +0.14(+2.15%)
Dec 22, 2017 6.604 7.143 6.604 6.640 5,052 -0.22(-3.18%)
Dec 21, 2017 6.733 6.863 6.733 6.858 1,298 +0.36(+5.57%)
Dec 19, 2017 6.496 6.496 6.496 26 -0.17(-2.48%)
Dec 18, 2017 6.697 6.827 6.561 6.662 7,901 -0.45(-6.36%)
Dec 15, 2017 6.611 7.114 6.611 7.114 4,498 +0.65(+10.12%)
Dec 14, 2017 6.460 6.460 6.460 6.460 375 -0.15(-2.28%)
Dec 13, 2017 6.812 6.812 6.611 6.611 1,472 -0.34(-4.96%)
Dec 12, 2017 6.580 6.956 6.580 6.956 1,821 +0.34(+5.22%)
Dec 11, 2017 6.791 6.791 6.611 6.611 1,402 -0.09(-1.29%)
Dec 08, 2017 6.726 6.751 6.697 6.697 14,196 +0.05(+0.76%)
Dec 07, 2017 6.827 6.848 6.511 6.647 5,193 +0.10(+1.54%)
Dec 05, 2017 6.547 6.547 6.547 52 +0.02(+0.34%)
Dec 04, 2017 6.719 6.870 6.524 6.524 14,978 -0.15(-2.32%)
Dec 01, 2017 6.327 6.715 6.290 6.679 11,353 +0.36(+5.68%)
Nov 30, 2017 6.787 6.794 6.291 6.320 16,801 -0.50(-7.37%)
Nov 29, 2017 6.830 6.873 6.791 6.823 10,393 -0.16(-2.26%)
Nov 28, 2017 6.899 6.981 6.873 6.981 925 +0.16(+2.32%)
Nov 27, 2017 6.737 7.163 6.608 6.823 9,579 -0.35(-4.90%)
Nov 24, 2017 7.175 7.175 7.175 7.175 316 +0.45(+6.62%)
Nov 22, 2017 7.017 7.175 6.580 6.730 38,880 -0.09(-1.37%)
Nov 21, 2017 6.981 7.081 6.823 6.823 1,545 +0.35(+5.33%)
Nov 20, 2017 6.478 6.478 6.478 6.478 325 -0.39(-5.75%)
Nov 17, 2017 6.787 6.916 6.701 6.872 1,456 +0.05(+0.72%)
Nov 16, 2017 6.593 6.823 6.593 6.823 2,839 +0.47(+7.34%)
Nov 15, 2017 6.356 6.356 6.356 6.356 769 -0.14(-2.10%)
Nov 14, 2017 6.464 6.852 6.464 6.493 5,767 -0.21(-3.11%)
Nov 10, 2017 6.701 6.701 6.701 45 -0.16(-2.30%)
Nov 08, 2017 6.859 6.859 6.859 22 +0.06(+0.95%)
Nov 03, 2017 6.794 6.794 6.794 8 -0.03(-0.42%)
Nov 02, 2017 7.010 7.010 6.697 6.823 9,853 -0.15(-2.21%)
Nov 01, 2017 6.941 7.228 6.941 6.977 23,056 -0.13(-1.82%)
Oct 31, 2017 7.365 7.365 7.013 7.106 2,549 -0.06(-0.80%)
Oct 30, 2017 7.322 7.408 7.106 7.164 3,591 -0.35(-4.68%)
Oct 27, 2017 7.444 7.515 7.444 7.515 763 +0.31(+4.28%)
Oct 26, 2017 7.444 7.623 7.207 7.207 4,756 -0.72(-9.06%)
Oct 25, 2017 7.422 7.925 7.401 7.925 2,313 +0.57(+7.81%)
Oct 24, 2017 7.386 7.386 7.350 7.350 703 -0.19(-2.57%)
Oct 23, 2017 7.623 7.623 7.541 7.544 5,079 -0.24(-3.13%)
Oct 20, 2017 7.652 7.824 7.652 7.788 4,005 +0.29(+3.83%)
Oct 19, 2017 7.860 7.860 7.437 7.501 7,380 -0.21(-2.70%)
Oct 18, 2017 7.752 7.752 7.566 7.709 1,714 -0.01(-0.19%)
Oct 17, 2017 8.334 8.334 7.724 7.724 526 +0.02(+0.28%)
Oct 16, 2017 7.925 7.925 7.594 7.702 45,491 -0.21(-2.63%)
Oct 13, 2017 7.953 7.975 7.910 7.910 140,160 -0.07(-0.90%)
Oct 12, 2017 8.219 8.253 7.975 7.982 11,592 -0.24(-2.88%)
Oct 11, 2017 7.896 8.219 7.738 8.219 15,023 +0.25(+3.15%)
Oct 10, 2017 7.874 8.205 7.842 7.968 2,255 +0.20(+2.59%)
Oct 09, 2017 8.039 8.039 7.709 7.767 5,190 -0.19(-2.43%)
Oct 06, 2017 7.738 7.975 7.738 7.961 1,088 -0.10(-1.20%)
Oct 05, 2017 8.032 8.073 8.032 8.057 3,016 -0.02(-0.31%)
Oct 03, 2017 8.082 1 +0.49(+6.47%)
Oct 02, 2017 7.583 7.591 7.583 7.591 558 +0.04(+0.57%)
Sep 29, 2017 8.129 8.179 7.548 7.548 2,108 +0.05(+0.64%)
Sep 27, 2017 7.500 7.500 7.500 0 -0.13(-1.75%)
Sep 26, 2017 7.715 7.715 7.591 7.634 272,255 -0.16(-2.03%)
Sep 25, 2017 7.806 8.035 7.792 7.792 2,409 -0.21(-2.60%)
Sep 21, 2017 8.000 8.000 8.000 0 +0.14(+1.83%)
Sep 20, 2017 7.992 8.028 7.856 7.856 1,622 -0.11(-1.35%)
Sep 19, 2017 8.035 8.107 7.878 7.964 3,297 -0.04(-0.45%)
Sep 18, 2017 8.057 8.107 7.863 8.000 11,043 -0.04(-0.45%)
Sep 15, 2017 8.000 8.459 7.792 8.035 111,019 -0.25(-3.03%)
Sep 14, 2017 7.734 8.287 7.397 8.287 89,473 +0.22(+2.76%)
Sep 13, 2017 7.705 8.157 7.684 8.064 93,345 +0.22(+2.74%)
Sep 12, 2017 7.655 8.279 7.204 7.849 40,624 -0.09(-1.17%)
Sep 11, 2017 7.935 7.942 7.935 7.942 281 +0.36(+4.73%)
Sep 08, 2017 7.612 7.655 7.576 7.583 3,472 -0.13(-1.67%)
Sep 06, 2017 7.713 2 +0.50(+6.92%)
Sep 05, 2017 7.551 7.551 7.207 7.214 704 -0.20(-2.71%)
Sep 01, 2017 7.522 7.522 7.415 7.415 64,264 +0.11(+1.57%)
Aug 31, 2017 7.300 7.300 7.300 7.300 52,606 +0.01(+0.10%)
Aug 30, 2017 7.293 7.293 7.293 7.293 145 -0.15(-2.02%)
Aug 29, 2017 7.351 7.443 7.351 7.443 419 +0.04(+0.58%)
Aug 28, 2017 7.400 7.400 7.400 7.400 292 -0.04(-0.50%)
Aug 25, 2017 7.407 7.476 7.407 7.438 1,235 +0.02(+0.21%)
Aug 24, 2017 7.271 7.450 7.271 7.422 2,619 +0.09(+1.17%)
Aug 23, 2017 7.336 7.336 7.336 7.336 140 -0.08(-1.06%)
Aug 22, 2017 7.400 7.457 7.400 7.414 426 +0.21(+2.89%)
Aug 21, 2017 7.242 7.314 7.207 7.207 1,552 -0.06(-0.84%)
Aug 18, 2017 6.970 7.472 6.970 7.267 840 +0.30(+4.27%)
Aug 17, 2017 6.970 6.970 6.970 6.970 143 -0.31(-4.24%)
Aug 16, 2017 6.984 7.278 6.980 7.278 7,744 +0.42(+6.06%)
Aug 15, 2017 7.132 7.132 6.862 6.862 1,285 -0.20(-2.84%)
Aug 14, 2017 7.070 7.070 7.063 7.063 906 +0.10(+1.44%)
Aug 11, 2017 6.783 7.336 6.783 6.963 8,240 +0.11(+1.68%)
Aug 10, 2017 6.855 6.855 6.848 6.848 278 -0.02(-0.36%)
Aug 09, 2017 6.920 6.920 6.788 6.873 2,195 -0.14(-2.00%)
Aug 08, 2017 6.988 7.128 6.988 7.013 1,870 -0.04(-0.51%)
Aug 07, 2017 6.956 7.049 6.870 7.049 5,673 +0.24(+3.47%)
Aug 04, 2017 6.927 6.927 6.802 6.812 3,458 -0.16(-2.36%)
Aug 03, 2017 6.901 6.994 6.901 6.977 7,194 +0.01(+0.21%)
Aug 02, 2017 6.812 7.407 6.812 6.963 4,706 +0.03(+0.36%)
Aug 01, 2017 6.887 6.938 6.866 6.938 5,690 +0.09(+1.36%)
Jul 31, 2017 6.694 6.844 6.629 6.844 9,881 +0.10(+1.49%)
Jul 28, 2017 6.672 6.746 6.651 6.744 1,173 +0.05(+0.75%)
Jul 27, 2017 6.579 6.701 6.500 6.694 880 +0.01(+0.21%)
Jul 26, 2017 6.701 6.701 6.660 6.679 1,174 -0.03(-0.43%)
Jul 25, 2017 6.751 6.894 6.673 6.708 2,081 +0.00(+0.00%)
Jul 21, 2017 6.708 25 -0.14(-1.99%)
Jul 20, 2017 6.844 6.844 6.844 6.844 301 +0.12(+1.81%)
Jul 19, 2017 6.701 6.722 6.665 6.722 1,113 +0.12(+1.85%)
Jul 18, 2017 6.600 6.600 6.600 6.600 1,275 -0.00(-0.03%)
Jul 17, 2017 6.629 6.758 6.543 6.603 3,954 +0.01(+0.14%)
Jul 14, 2017 6.612 6.612 6.593 6.593 1,119 +0.07(+1.10%)
Jul 13, 2017 6.464 6.566 6.417 6.522 7,887 +0.07(+1.11%)
Jul 12, 2017 6.041 6.450 6.041 6.450 19,610 +0.37(+6.13%)
Jul 11, 2017 6.070 6.163 6.041 6.077 5,056 -0.01(-0.12%)
Jul 10, 2017 5.947 6.088 5.877 6.084 11,792 +0.11(+1.80%)
Jul 07, 2017 5.855 5.977 5.516 5.977 3,071 +0.17(+2.96%)
Jul 06, 2017 5.877 5.926 5.712 5.805 4,730 -0.01(-0.12%)
Jul 05, 2017 5.656 5.970 5.656 5.812 5,596 +0.00(+0.00%)
Jul 03, 2017 5.812 5.812 5.812 5.812 0 +0.04(+0.74%)
Jun 28, 2017 5.769 5.769 5.769 0 -0.02(-0.41%)
Jun 27, 2017 5.713 5.798 5.713 5.793 7,780 -0.07(-1.17%)
Jun 26, 2017 5.805 5.862 5.805 5.862 323 +0.03(+0.49%)
Jun 22, 2017 5.833 5.833 5.833 0 +0.14(+2.50%)
Jun 21, 2017 5.751 5.755 5.670 5.691 740 +0.07(+1.27%)
Jun 20, 2017 5.855 5.855 5.542 5.620 16,585 -0.18(-3.07%)
Jun 19, 2017 5.869 5.869 5.677 5.798 10,858 +0.04(+0.62%)
Jun 16, 2017 5.897 5.912 5.762 5.762 6,348 -0.08(-1.34%)
Jun 15, 2017 5.933 5.954 5.812 5.841 8,438 -0.09(-1.44%)
Jun 14, 2017 5.677 5.926 5.549 5.926 27,282 +0.33(+5.98%)
Jun 13, 2017 5.684 5.684 5.549 5.592 983 +0.06(+1.16%)
Jun 12, 2017 5.693 5.693 5.500 5.528 4,041 -0.20(-3.48%)
Jun 09, 2017 5.741 5.741 5.727 5.727 1,982 -0.08(-1.35%)
Jun 07, 2017 5.805 25 -0.01(-0.24%)
Jun 06, 2017 5.784 5.848 5.663 5.819 2,530 +0.04(+0.61%)
Jun 05, 2017 5.869 5.869 5.762 5.784 1,908 -0.09(-1.45%)
Jun 02, 2017 6.061 6.061 5.748 5.869 8,328 -0.01(-0.10%)
Jun 01, 2017 6.000 6.029 5.875 5.875 5,660 +0.09(+1.52%)
May 31, 2017 5.887 5.951 5.784 5.787 44,772 -0.26(-4.35%)
May 30, 2017 6.036 6.050 6.029 6.050 3,357 -0.10(-1.62%)
May 26, 2017 5.993 6.157 5.993 6.150 1,737 +0.32(+5.49%)
May 25, 2017 5.844 5.880 5.780 5.830 49,298 -0.18(-2.96%)
May 24, 2017 6.000 6.306 6.000 6.008 9,793 +0.18(+3.17%)
May 23, 2017 5.929 5.929 5.823 5.823 1,191 +0.09(+1.49%)
May 22, 2017 6.082 6.082 5.503 5.737 4,430 -0.13(-2.18%)
May 19, 2017 5.588 6.029 5.588 5.865 3,069 +0.36(+6.59%)
May 18, 2017 6.043 6.399 5.311 5.503 57,091 -1.07(-16.28%)
May 17, 2017 6.768 6.832 6.573 6.573 3,425 -0.40(-5.77%)
May 16, 2017 7.031 7.031 6.939 6.975 2,998 -0.04(-0.60%)
May 15, 2017 7.010 7.017 7.010 7.017 922 +0.16(+2.31%)
May 11, 2017 6.858 202 +0.57(+9.13%)
May 10, 2017 6.590 6.647 6.285 6.285 2,004 -0.41(-6.06%)
May 09, 2017 6.470 6.918 6.470 6.690 8,480 -0.14(-1.98%)
May 08, 2017 6.223 6.825 6.223 6.825 2,211 -0.02(-0.31%)
May 05, 2017 6.882 6.882 6.846 6.846 348 +0.14(+2.12%)
May 04, 2017 6.576 6.704 6.441 6.704 2,531 +0.08(+1.18%)
May 03, 2017 6.935 6.935 6.626 6.626 310 -0.27(-3.86%)
May 02, 2017 6.892 6.992 6.842 6.892 7,248 -0.54(-7.27%)
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.