Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.200 +0.010 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Aug 31, 2021 3.363 3.397 3.303 3.312 40,316 -0.05(-1.52%)
Aug 30, 2021 3.355 3.363 3.261 3.363 108,315 +0.01(+0.25%)
Aug 27, 2021 3.235 3.355 3.235 3.355 35,943 +0.12(+3.68%)
Aug 26, 2021 3.261 3.278 3.226 3.235 21,811 -0.11(-3.31%)
Aug 25, 2021 3.312 3.346 3.269 3.346 9,351 +0.03(+0.77%)
Aug 24, 2021 3.193 3.321 3.193 3.321 38,016 +0.20(+6.27%)
Aug 23, 2021 3.193 3.193 3.125 3.125 27,167 -0.02(-0.54%)
Aug 20, 2021 3.176 3.176 3.074 3.142 52,610 -0.01(-0.27%)
Aug 19, 2021 3.176 3.235 3.082 3.150 49,480 +0.01(+0.27%)
Aug 18, 2021 3.125 3.230 3.125 3.142 118,255 -0.03(-1.07%)
Aug 17, 2021 3.176 3.244 3.142 3.176 123,267 -0.04(-1.24%)
Aug 16, 2021 3.244 3.278 3.201 3.216 27,803 -0.10(-3.16%)
Aug 13, 2021 3.303 3.321 3.193 3.321 47,751 +0.07(+2.09%)
Aug 12, 2021 3.286 3.303 3.244 3.252 23,220 -0.07(-2.05%)
Aug 11, 2021 3.295 3.355 3.278 3.321 115,242 -0.02(-0.68%)
Aug 10, 2021 3.295 3.346 3.295 3.343 23,201 -0.04(-1.09%)
Aug 09, 2021 3.380 3.380 3.321 3.380 33,158 +0.04(+1.28%)
Aug 06, 2021 3.397 3.397 3.261 3.338 24,857 +0.03(+1.03%)
Aug 05, 2021 3.414 3.418 3.278 3.303 123,187 -0.05(-1.52%)
Aug 04, 2021 3.389 3.397 3.319 3.355 47,932 -0.22(-6.19%)
Aug 03, 2021 3.593 3.593 3.321 3.576 36,116 -0.05(-1.33%)
Aug 02, 2021 3.531 3.624 3.454 3.624 7,538 +0.22(+6.50%)
Jul 30, 2021 3.607 3.607 3.394 3.403 7,822 -0.14(-4.08%)
Jul 29, 2021 3.743 3.743 3.539 3.548 23,731 -0.20(-5.23%)
Jul 28, 2021 3.480 3.743 3.480 3.743 10,225 +0.28(+8.11%)
Jul 27, 2021 3.394 3.463 3.386 3.463 26,368 -0.02(-0.49%)
Jul 26, 2021 3.377 3.480 3.377 3.480 11,448 +0.10(+2.89%)
Jul 23, 2021 3.437 3.446 3.369 3.382 5,432 -0.02(-0.63%)
Jul 22, 2021 3.480 3.480 3.403 3.403 3,713 -0.05(-1.48%)
Jul 21, 2021 3.416 3.471 3.412 3.454 15,050 +0.02(+0.50%)
Jul 20, 2021 3.403 3.446 3.352 3.437 11,145 +0.08(+2.28%)
Jul 19, 2021 3.454 3.454 3.352 3.360 44,566 -0.15(-4.36%)
Jul 16, 2021 3.437 3.599 3.437 3.514 44,661 +0.01(+0.24%)
Jul 15, 2021 3.590 3.657 3.497 3.505 104,124 -0.14(-3.96%)
Jul 14, 2021 3.641 3.650 3.624 3.650 18,280 +0.09(+2.39%)
Jul 13, 2021 3.565 3.590 3.488 3.565 14,957 +0.05(+1.45%)
Jul 12, 2021 3.437 3.531 3.429 3.514 20,526 +0.09(+2.74%)
Jul 09, 2021 3.446 3.450 3.397 3.420 3,050 +0.03(+0.82%)
Jul 08, 2021 3.343 3.420 3.335 3.392 15,741 -0.05(-1.55%)
Jul 07, 2021 3.497 3.497 3.394 3.446 16,292 -0.03(-0.98%)
Jul 06, 2021 3.539 3.539 3.446 3.480 23,405 -0.18(-4.88%)
Jul 02, 2021 3.667 3.701 3.583 3.658 161,458 +0.07(+2.05%)
Jul 01, 2021 3.634 3.634 3.520 3.585 248,534 -0.04(-1.15%)
Jun 30, 2021 3.610 3.634 3.585 3.626 40,105 -0.05(-1.36%)
Jun 29, 2021 3.684 3.684 3.643 3.676 19,543 +0.01(+0.23%)
Jun 28, 2021 3.759 3.759 3.668 3.668 32,129 -0.04(-1.12%)
Jun 25, 2021 3.884 3.884 3.709 3.709 30,630 -0.17(-4.29%)
Jun 24, 2021 3.834 3.901 3.834 3.876 31,957 +0.05(+1.30%)
Jun 23, 2021 3.809 3.884 3.809 3.826 11,154 -0.02(-0.65%)
Jun 22, 2021 3.784 3.851 3.784 3.851 12,270 +0.02(+0.54%)
Jun 21, 2021 3.809 3.842 3.792 3.830 11,344 +0.04(+0.99%)
Jun 18, 2021 3.884 3.884 3.792 3.792 12,100 -0.08(-2.15%)
Jun 17, 2021 3.984 3.984 3.842 3.876 57,085 -0.06(-1.48%)
Jun 16, 2021 3.917 3.960 3.859 3.934 64,478 +0.02(+0.64%)
Jun 15, 2021 3.892 3.909 3.834 3.909 3,916 +0.04(+1.08%)
Jun 14, 2021 3.909 3.909 3.851 3.867 5,315 +0.01(+0.22%)
Jun 11, 2021 3.884 3.884 3.792 3.859 22,170 -0.09(-2.32%)
Jun 10, 2021 4.000 4.000 3.901 3.951 11,935 +0.06(+1.50%)
Jun 09, 2021 3.926 4.000 3.892 3.892 19,377 -0.09(-2.30%)
Jun 08, 2021 4.017 4.017 3.926 3.984 108,377 -0.05(-1.24%)
Jun 07, 2021 3.975 4.042 3.926 4.034 35,074 +0.04(+1.04%)
Jun 04, 2021 3.876 3.992 3.867 3.992 15,988 +0.17(+4.35%)
Jun 03, 2021 3.934 4.000 3.792 3.826 14,447 -0.11(-2.68%)
Jun 02, 2021 3.740 3.931 3.723 3.931 76,135 +0.22(+6.05%)
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.