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 (%)
Mar 31, 2023 2.220 2.220 2.164 2.192 25,833 +0.02(+0.85%)
Mar 30, 2023 2.183 2.192 2.136 2.174 22,280 +0.06(+2.63%)
Mar 29, 2023 2.071 2.118 2.071 2.118 30,066 +0.05(+2.24%)
Mar 28, 2023 2.118 2.118 2.071 2.071 35,240 +0.00(+0.00%)
Mar 27, 2023 2.099 2.099 2.048 2.071 27,667 +0.04(+1.83%)
Mar 24, 2023 1.988 2.043 1.971 2.034 15,973 +0.05(+2.33%)
Mar 23, 2023 2.034 2.053 1.974 1.988 41,715 -0.06(-2.73%)
Mar 22, 2023 2.043 2.053 2.043 2.043 7,651 -0.01(-0.45%)
Mar 21, 2023 2.108 2.108 2.043 2.053 10,629 +0.01(+0.45%)
Mar 20, 2023 2.043 2.060 2.013 2.043 28,469 +0.00(+0.00%)
Mar 17, 2023 2.118 2.118 2.043 2.043 9,910 -0.07(-3.08%)
Mar 16, 2023 2.062 2.118 2.043 2.108 59,868 +0.04(+1.79%)
Mar 15, 2023 2.081 2.090 1.997 2.071 60,440 +0.00(+0.00%)
Mar 14, 2023 2.127 2.127 2.053 2.071 16,727 +0.02(+0.91%)
Mar 13, 2023 2.081 2.108 2.053 2.053 59,460 -0.07(-3.49%)
Mar 10, 2023 2.211 2.211 2.118 2.127 44,732 -0.07(-2.97%)
Mar 09, 2023 2.211 2.229 2.155 2.192 32,438 -0.02(-0.84%)
Mar 08, 2023 2.174 2.239 2.174 2.211 77,527 +0.05(+2.37%)
Mar 07, 2023 2.118 2.160 2.118 2.160 10,417 +0.00(+0.22%)
Mar 06, 2023 2.099 2.164 2.081 2.155 22,814 +0.07(+3.11%)
Mar 03, 2023 2.081 2.099 2.071 2.090 92,809 -0.02(-0.88%)
Mar 02, 2023 2.081 2.118 2.081 2.108 44,478 -0.01(-0.29%)
Mar 01, 2023 2.096 2.161 2.087 2.115 9,304 -0.01(-0.44%)
Feb 28, 2023 2.133 2.156 2.115 2.124 19,599 -0.02(-0.87%)
Feb 27, 2023 2.152 2.161 2.133 2.143 21,248 -0.01(-0.43%)
Feb 24, 2023 2.198 2.198 2.119 2.152 48,607 -0.06(-2.52%)
Feb 23, 2023 2.198 2.226 2.180 2.207 16,757 +0.05(+2.15%)
Feb 22, 2023 2.198 2.198 2.161 2.161 42,222 -0.03(-1.27%)
Feb 21, 2023 2.198 2.245 2.180 2.189 12,450 -0.06(-2.48%)
Feb 17, 2023 2.226 2.254 2.207 2.245 17,811 +0.02(+0.83%)
Feb 16, 2023 2.198 2.245 2.162 2.226 38,274 +0.01(+0.42%)
Feb 15, 2023 2.198 2.235 2.161 2.217 29,282 +0.06(+2.58%)
Feb 14, 2023 2.133 2.198 2.133 2.161 15,820 +0.02(+0.87%)
Feb 13, 2023 2.217 2.217 2.124 2.143 87,037 +0.04(+1.76%)
Feb 10, 2023 2.115 2.124 2.078 2.105 64,455 -0.10(-4.62%)
Feb 09, 2023 2.291 2.291 2.180 2.207 16,244 -0.07(-2.88%)
Feb 08, 2023 2.170 2.282 2.170 2.273 17,047 +0.08(+3.83%)
Feb 07, 2023 2.180 2.217 2.180 2.189 30,690 -0.06(-2.48%)
Feb 06, 2023 2.207 2.263 2.170 2.245 61,396 +0.02(+1.11%)
Feb 03, 2023 2.319 2.319 2.207 2.220 21,603 -0.08(-3.49%)
Feb 02, 2023 2.309 2.339 2.291 2.300 11,644 +0.01(+0.54%)
Feb 01, 2023 2.297 2.297 2.259 2.288 23,837 +0.00(+0.00%)
Jan 31, 2023 2.279 2.320 2.279 2.288 35,322 +0.06(+2.92%)
Jan 30, 2023 2.260 2.260 2.223 2.223 11,802 -0.03(-1.23%)
Jan 27, 2023 2.288 2.288 2.243 2.251 7,397 -0.04(-1.62%)
Jan 26, 2023 2.279 2.316 2.279 2.288 39,741 -0.03(-1.20%)
Jan 25, 2023 2.288 2.325 2.276 2.316 18,907 +0.03(+1.21%)
Jan 24, 2023 2.269 2.288 2.260 2.288 9,950 +0.05(+2.07%)
Jan 23, 2023 2.279 2.297 2.232 2.242 57,905 -0.07(-3.20%)
Jan 20, 2023 2.306 2.325 2.306 2.316 5,523 -0.04(-1.57%)
Jan 19, 2023 2.334 2.353 2.297 2.353 30,199 +0.01(+0.40%)
Jan 18, 2023 2.427 2.427 2.334 2.343 12,050 -0.06(-2.32%)
Jan 17, 2023 2.381 2.399 2.316 2.399 53,425 +0.02(+0.78%)
Jan 13, 2023 2.371 2.399 2.343 2.381 11,930 +0.01(+0.39%)
Jan 12, 2023 2.371 2.390 2.334 2.371 5,943 -0.04(-1.54%)
Jan 11, 2023 2.362 2.408 2.334 2.408 12,076 +0.06(+2.58%)
Jan 10, 2023 2.288 2.348 2.284 2.348 8,045 +0.09(+3.87%)
Jan 09, 2023 2.279 2.288 2.205 2.260 24,095 +0.02(+0.91%)
Jan 06, 2023 2.222 2.249 2.151 2.240 13,973 +0.12(+5.44%)
Jan 05, 2023 2.106 2.151 2.080 2.124 47,134 +0.05(+2.28%)
Jan 04, 2023 2.157 2.157 2.050 2.077 26,576 -0.00(-0.21%)
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.