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

Banco Bradesco Sa American Depositary Shares (each representing one Common (NY: BBDO )

2.005 +0.085 (+4.43%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.960 2.010 1.960 2.005 20,083 +0.08(+4.43%)
Feb 13, 2025 1.920 1.950 1.910 1.920 27,259 +0.00(+0.26%)
Feb 12, 2025 1.950 1.950 1.863 1.915 42,128 -0.07(-3.45%)
Feb 11, 2025 1.950 2.000 1.950 1.984 80,945 +0.06(+3.31%)
Feb 10, 2025 1.940 1.980 1.920 1.920 36,449 -0.06(-3.03%)
Feb 07, 2025 1.970 2.010 1.940 1.980 41,651 -0.05(-2.46%)
Feb 06, 2025 2.000 2.040 1.981 2.030 73,851 +0.06(+3.05%)
Feb 05, 2025 1.930 2.030 1.930 1.970 115,292 -0.05(-2.48%)
Feb 04, 2025 2.020 2.030 1.985 2.020 34,293 +0.01(+0.50%)
Feb 03, 2025 1.970 2.010 1.935 2.010 78,453 +0.03(+1.52%)
Jan 31, 2025 2.000 2.000 1.951 1.980 74,438 +0.02(+1.02%)
Jan 30, 2025 1.890 1.982 1.880 1.960 131,100 +0.06(+3.16%)
Jan 29, 2025 1.900 1.910 1.875 1.900 50,971 +0.01(+0.53%)
Jan 28, 2025 1.880 1.900 1.830 1.890 94,649 +0.02(+1.07%)
Jan 27, 2025 1.850 1.880 1.845 1.870 22,659 +0.05(+2.75%)
Jan 24, 2025 1.830 1.850 1.820 1.820 77,360 -0.07(-3.70%)
Jan 23, 2025 1.870 1.890 1.830 1.890 70,980 +0.04(+2.40%)
Jan 22, 2025 1.880 1.880 1.840 1.846 14,235 -0.01(-0.77%)
Jan 21, 2025 1.850 1.870 1.830 1.860 51,799 +0.02(+1.09%)
Jan 17, 2025 1.840 1.850 1.825 1.840 37,843 +0.00(+0.00%)
Jan 16, 2025 1.860 1.860 1.822 1.840 56,170 -0.01(-0.54%)
Jan 15, 2025 1.830 1.859 1.820 1.850 59,122 +0.05(+2.78%)
Jan 14, 2025 1.770 1.810 1.760 1.800 40,079 +0.03(+1.69%)
Jan 13, 2025 1.740 1.780 1.737 1.770 86,004 +0.02(+1.14%)
Jan 10, 2025 1.750 1.770 1.741 1.750 33,476 -0.03(-1.69%)
Jan 08, 2025 1.780 1.780 1.755 1.780 31,336 -0.02(-1.11%)
Jan 07, 2025 1.840 1.840 1.800 1.800 44,167 -0.01(-0.55%)
Jan 06, 2025 1.800 1.860 1.790 1.810 43,117 +0.05(+2.61%)
Jan 03, 2025 1.774 1.834 1.734 1.764 83,971 +0.05(+2.79%)
Jan 02, 2025 1.669 1.726 1.659 1.716 37,598 +0.02(+1.12%)
Dec 31, 2024 1.697 0 +0.01(+0.56%)
Dec 30, 2024 1.726 1.726 1.678 1.688 69,541 -0.01(-0.56%)
Dec 27, 2024 1.669 1.707 1.669 1.697 58,314 -0.01(-0.56%)
Dec 26, 2024 1.726 1.726 1.687 1.707 147,282 -0.03(-1.64%)
Dec 24, 2024 1.716 1.745 1.697 1.735 22,676 +0.04(+2.23%)
Dec 23, 2024 1.735 1.735 1.678 1.697 64,343 -0.04(-2.19%)
Dec 20, 2024 1.697 1.754 1.697 1.735 55,471 +0.06(+3.39%)
Dec 19, 2024 1.688 1.711 1.669 1.678 64,196 +0.04(+2.31%)
Dec 18, 2024 1.716 1.716 1.621 1.640 226,280 -0.14(-7.98%)
Dec 17, 2024 1.735 1.783 1.697 1.783 342,661 +0.03(+1.62%)
Dec 16, 2024 1.783 1.783 1.745 1.754 57,815 -0.03(-1.60%)
Dec 13, 2024 1.830 1.830 1.783 1.783 94,477 -0.06(-3.09%)
Dec 12, 2024 1.858 1.858 1.793 1.839 18,188 -0.02(-1.02%)
Dec 11, 2024 1.820 1.896 1.802 1.858 27,601 +0.03(+1.55%)
Dec 10, 2024 1.811 1.830 1.802 1.830 56,936 +0.05(+2.66%)
Dec 09, 2024 1.792 1.811 1.773 1.783 49,407 -0.01(-0.53%)
Dec 06, 2024 1.839 1.839 1.773 1.792 27,089 -0.04(-2.07%)
Dec 05, 2024 1.811 1.982 1.811 1.830 106,931 +0.04(+2.12%)
Dec 04, 2024 1.783 1.802 1.764 1.792 33,396 +0.04(+2.16%)
Dec 03, 2024 1.783 1.783 1.726 1.754 113,010 -0.04(-2.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.