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 )

2.160 +0.010 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 29, 2023 3.127 3.174 3.125 3.155 5,212 +0.02(+0.64%)
Dec 28, 2023 3.115 3.145 3.095 3.135 9,180 +0.01(+0.32%)
Dec 27, 2023 3.105 3.141 3.088 3.125 10,887 +0.02(+0.64%)
Dec 26, 2023 3.045 3.105 3.035 3.105 341,773 +0.10(+3.30%)
Dec 22, 2023 3.045 3.045 3.006 3.006 103,415 +0.04(+1.24%)
Dec 21, 2023 3.036 3.036 2.940 2.969 24,180 -0.03(-0.95%)
Dec 20, 2023 3.036 3.036 2.959 2.997 27,601 +0.01(+0.32%)
Dec 19, 2023 3.026 3.055 2.988 2.988 420,773 +0.12(+4.32%)
Dec 18, 2023 2.988 2.988 2.864 2.864 79,514 +0.01(+0.33%)
Dec 15, 2023 2.912 2.950 2.636 2.855 341,335 -0.10(-3.23%)
Dec 14, 2023 2.921 2.950 2.883 2.950 112,707 +0.05(+1.64%)
Dec 13, 2023 2.741 2.902 2.741 2.902 54,728 +0.24(+8.93%)
Dec 12, 2023 2.764 2.764 2.664 2.664 34,338 -0.10(-3.45%)
Dec 11, 2023 2.807 2.807 2.741 2.760 6,026 -0.05(-1.69%)
Dec 08, 2023 2.722 2.807 2.722 2.807 12,468 +0.13(+4.98%)
Dec 07, 2023 2.769 2.769 2.674 2.674 20,377 -0.08(-2.77%)
Dec 06, 2023 2.807 2.807 2.741 2.750 19,432 -0.05(-1.70%)
Dec 05, 2023 2.722 2.798 2.712 2.798 26,763 +0.12(+4.63%)
Dec 04, 2023 2.798 2.798 2.664 2.674 33,548 -0.12(-4.31%)
Dec 01, 2023 2.775 2.794 2.728 2.794 34,674 +0.05(+1.73%)
Nov 30, 2023 2.661 2.756 2.661 2.747 58,048 +0.08(+2.85%)
Nov 29, 2023 2.737 2.749 2.671 2.671 14,853 -0.09(-3.10%)
Nov 28, 2023 2.661 2.775 2.661 2.756 29,784 +0.09(+3.20%)
Nov 27, 2023 2.756 2.756 2.671 2.671 5,051 -0.09(-3.10%)
Nov 24, 2023 2.737 2.756 2.732 2.756 8,684 +0.05(+1.75%)
Nov 22, 2023 2.690 2.709 2.680 2.709 17,399 +0.13(+5.17%)
Nov 21, 2023 2.671 2.671 2.576 2.576 11,876 -0.17(-6.23%)
Nov 20, 2023 2.699 2.747 2.624 2.747 63,091 +0.02(+0.70%)
Nov 17, 2023 2.633 2.728 2.633 2.728 16,671 +0.12(+4.74%)
Nov 16, 2023 2.671 2.690 2.604 2.604 53,551 -0.01(-0.36%)
Nov 15, 2023 2.785 2.785 2.595 2.614 27,679 -0.18(-6.46%)
Nov 14, 2023 2.604 2.804 2.595 2.794 31,390 +0.19(+7.30%)
Nov 13, 2023 2.614 2.614 2.519 2.604 29,102 -0.06(-2.14%)
Nov 10, 2023 2.585 2.661 2.522 2.661 17,707 +0.18(+7.28%)
Nov 09, 2023 2.576 2.614 2.481 2.481 30,999 -0.13(-5.09%)
Nov 08, 2023 2.633 2.633 2.566 2.614 23,776 +0.14(+5.77%)
Nov 07, 2023 2.547 2.623 2.471 2.471 28,741 +0.00(+0.00%)
Nov 06, 2023 2.547 2.547 2.471 2.471 36,358 -0.08(-2.98%)
Nov 03, 2023 2.471 2.566 2.471 2.547 22,795 +0.08(+3.08%)
Nov 02, 2023 2.547 2.547 2.471 2.471 24,370 -0.09(-3.58%)
Nov 01, 2023 2.335 2.563 2.335 2.563 21,847 +0.29(+12.97%)
Oct 31, 2023 2.354 2.354 2.269 2.269 14,911 -0.16(-6.64%)
Oct 30, 2023 2.449 2.449 2.344 2.430 8,961 +0.05(+1.99%)
Oct 27, 2023 2.487 2.487 2.382 2.382 6,565 -0.11(-4.56%)
Oct 26, 2023 2.382 2.496 2.382 2.496 18,729 +0.15(+6.48%)
Oct 25, 2023 2.411 2.425 2.344 2.344 9,408 -0.13(-5.36%)
Oct 24, 2023 2.401 2.477 2.382 2.477 39,893 +0.02(+0.77%)
Oct 23, 2023 2.373 2.458 2.373 2.458 19,569 +0.08(+3.19%)
Oct 20, 2023 2.363 2.392 2.354 2.382 10,106 +0.03(+1.21%)
Oct 19, 2023 2.344 2.420 2.344 2.354 7,066 +0.02(+0.81%)
Oct 18, 2023 2.411 2.411 2.335 2.335 18,580 -0.13(-5.38%)
Oct 17, 2023 2.411 2.468 2.392 2.468 13,147 -0.03(-1.14%)
Oct 16, 2023 2.401 2.496 2.401 2.496 15,596 +0.17(+7.35%)
Oct 13, 2023 2.411 2.444 2.326 2.326 36,523 -0.04(-1.61%)
Oct 12, 2023 2.544 2.544 2.363 2.363 13,393 -0.09(-3.49%)
Oct 11, 2023 2.439 2.458 2.420 2.449 20,144 -0.11(-4.44%)
Oct 10, 2023 2.411 2.563 2.378 2.563 32,843 +0.10(+4.25%)
Oct 09, 2023 2.354 2.458 2.335 2.458 37,845 -0.01(-0.38%)
Oct 06, 2023 2.316 2.496 2.288 2.468 63,696 +0.03(+1.17%)
Oct 05, 2023 2.420 2.439 2.316 2.439 21,906 +0.02(+0.78%)
Oct 04, 2023 2.326 2.420 2.311 2.420 22,286 +0.15(+6.69%)
Oct 03, 2023 2.354 2.354 2.269 2.269 28,829 -0.02(-0.69%)
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.