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

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

2.380 +0.060 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2016 5.637 5.637 5.406 5.501 2,469 +0.03(+0.50%)
Apr 28, 2016 5.447 5.882 5.447 5.474 6,086 +0.07(+1.26%)
Apr 27, 2016 5.386 5.508 5.372 5.406 7,272 -0.04(-0.75%)
Apr 26, 2016 5.325 5.651 5.142 5.447 12,670 +0.20(+3.89%)
Apr 25, 2016 5.331 5.331 5.202 5.243 4,699 -0.03(-0.53%)
Apr 22, 2016 5.284 5.318 5.270 5.271 2,104 +0.16(+3.21%)
Apr 21, 2016 5.094 5.214 5.094 5.107 4,181 -0.21(-3.96%)
Apr 20, 2016 5.243 5.433 5.189 5.318 4,744 -0.01(-0.13%)
Apr 19, 2016 5.433 5.433 5.277 5.325 5,424 -0.10(-1.75%)
Apr 18, 2016 5.603 5.671 4.910 5.420 16,982 -0.67(-11.04%)
Apr 15, 2016 6.160 6.160 5.956 6.092 20,488 -0.33(-5.08%)
Apr 14, 2016 6.418 6.418 6.418 6.418 15,011 +0.12(+1.85%)
Apr 13, 2016 6.302 6.302 6.302 6.302 480 -0.15(-2.33%)
Apr 12, 2016 6.031 6.452 6.024 6.452 9,017 +0.43(+7.10%)
Apr 11, 2016 5.909 6.089 5.909 6.024 4,321 +0.24(+4.11%)
Apr 08, 2016 5.929 5.929 5.786 5.786 2,681 +0.34(+6.23%)
Apr 07, 2016 5.528 5.528 5.447 5.447 4,417 -0.02(-0.37%)
Apr 05, 2016 5.481 5.481 5.467 5.467 86 -0.12(-2.19%)
Apr 04, 2016 5.773 5.861 5.440 5.590 7,741 -0.25(-4.25%)
Mar 31, 2016 5.715 5.966 5.668 5.837 266 -0.14(-2.27%)
Mar 30, 2016 5.939 6.048 5.888 5.973 5,119 +0.03(+0.57%)
Mar 29, 2016 5.634 5.939 5.586 5.939 2,246 +0.16(+2.82%)
Mar 28, 2016 5.552 5.837 5.552 5.776 6,747 +0.18(+3.28%)
Mar 24, 2016 5.356 5.593 5.593 5.593 2,357 +0.01(+0.24%)
Mar 23, 2016 5.620 5.620 5.532 5.580 1,542 -0.32(-5.41%)
Mar 22, 2016 5.702 6.068 5.702 5.899 3,512 +0.03(+0.46%)
Mar 21, 2016 5.844 5.966 5.634 5.871 2,837 +0.12(+2.13%)
Mar 18, 2016 5.797 6.075 5.580 5.749 10,202 +0.07(+1.22%)
Mar 17, 2016 5.478 5.756 5.294 5.680 15,305 +0.82(+16.87%)
Mar 16, 2016 5.003 5.003 4.765 4.860 2,380 -0.29(-5.66%)
Mar 15, 2016 5.288 5.288 5.138 5.152 1,259 -0.48(-8.44%)
Mar 14, 2016 5.539 5.722 5.539 5.627 9,310 +0.02(+0.36%)
Mar 11, 2016 5.607 5.702 5.396 5.607 4,415 +0.30(+5.63%)
Mar 10, 2016 5.016 5.478 4.853 5.308 6,071 +0.24(+4.83%)
Mar 09, 2016 5.227 5.878 5.064 5.064 35,279 -0.10(-1.97%)
Mar 08, 2016 5.036 5.240 5.030 5.165 4,119 +0.11(+2.11%)
Mar 07, 2016 4.948 5.059 4.925 5.059 3,795 -0.03(-0.63%)
Mar 04, 2016 5.084 5.430 4.738 5.091 14,918 +0.41(+8.70%)
Mar 03, 2016 4.337 4.684 4.337 4.684 6,495 +0.43(+10.22%)
Mar 02, 2016 4.188 4.317 4.188 4.249 2,548 +0.11(+2.70%)
Mar 01, 2016 4.002 4.205 3.934 4.137 5,210 +0.19(+4.81%)
Feb 29, 2016 3.920 3.968 3.920 3.947 1,480 +0.15(+3.93%)
Feb 26, 2016 3.776 3.832 3.776 3.798 1,343 -0.05(-1.41%)
Feb 25, 2016 3.947 3.968 3.852 3.852 3,012 -0.10(-2.57%)
Feb 24, 2016 3.724 3.954 3.724 3.954 2,574 +0.03(+0.69%)
Feb 23, 2016 3.927 3.927 3.920 3.927 1,032 -0.02(-0.52%)
Feb 22, 2016 3.900 3.954 3.405 3.947 5,088 +0.28(+7.58%)
Feb 19, 2016 3.588 3.703 3.568 3.669 4,788 +0.15(+4.24%)
Feb 18, 2016 3.798 3.818 3.520 3.520 6,357 -0.24(-6.49%)
Feb 17, 2016 3.764 3.764 3.757 3.764 3,181 +0.05(+1.28%)
Feb 16, 2016 3.778 3.778 3.615 3.717 2,027 +0.04(+1.11%)
Feb 12, 2016 3.608 3.676 3.676 3.676 32,437 +0.03(+0.74%)
Feb 11, 2016 3.900 3.900 3.649 3.649 5,455 +0.08(+2.28%)
Feb 10, 2016 3.412 3.635 3.412 3.568 2,027 +0.12(+3.34%)
Feb 09, 2016 3.988 3.988 3.412 3.452 3,171 -0.26(-7.12%)
Feb 08, 2016 3.398 3.717 3.398 3.717 1,328 -0.01(-0.36%)
Feb 05, 2016 3.696 3.920 3.696 3.730 2,363 +0.00(+0.00%)
Feb 04, 2016 3.662 3.934 3.622 3.730 11,877 +0.31(+8.91%)
Feb 03, 2016 3.357 3.818 3.337 3.425 12,851 +0.43(+14.25%)
Feb 02, 2016 3.480 3.506 2.950 2.998 11,569 -0.59(-16.54%)
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.