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 )

2.220 -0.030 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2016 6.786 6.786 6.786 6.786 205 +0.01(+0.21%)
Oct 28, 2016 6.771 6.772 6.722 6.772 12,127 +0.00(+0.00%)
Oct 25, 2016 6.772 1 -0.01(-0.10%)
Oct 24, 2016 7.115 7.115 6.666 6.779 11,683 +0.01(+0.21%)
Oct 21, 2016 6.729 6.793 6.729 6.765 683 -0.13(-1.93%)
Oct 20, 2016 6.898 6.898 6.898 6.898 970 +0.35(+5.35%)
Oct 19, 2016 6.828 6.828 6.547 6.547 948 -0.22(-3.31%)
Oct 18, 2016 6.610 6.824 6.610 6.772 14,886 +0.29(+4.43%)
Oct 12, 2016 6.484 6.484 6.484 6.484 2 +0.06(+0.98%)
Oct 11, 2016 6.603 6.666 6.421 6.421 1,426 -0.02(-0.33%)
Oct 10, 2016 6.477 6.540 6.435 6.442 4,613 +0.09(+1.43%)
Oct 07, 2016 6.358 6.358 6.351 6.351 350 -0.03(-0.47%)
Oct 06, 2016 6.267 6.381 6.267 6.381 459 +0.08(+1.26%)
Oct 05, 2016 6.302 6.337 6.295 6.302 2,289 +0.12(+1.97%)
Oct 04, 2016 6.180 6.180 6.180 6.180 915 +0.05(+0.81%)
Oct 03, 2016 6.130 6.130 6.130 6.130 626 +0.14(+2.34%)
Sep 30, 2016 6.264 6.346 5.990 5.990 3,703 +0.02(+0.35%)
Sep 29, 2016 6.175 6.312 5.969 5.969 15,425 -0.38(-5.95%)
Sep 28, 2016 6.346 6.346 5.846 6.346 43,268 +0.34(+5.71%)
Sep 27, 2016 6.168 6.168 6.003 6.003 1,432 +0.09(+1.53%)
Sep 26, 2016 6.017 6.017 5.913 5.913 1,125 -0.16(-2.62%)
Sep 23, 2016 6.168 6.168 6.072 6.072 1,055 -0.10(-1.67%)
Sep 22, 2016 6.161 6.175 6.106 6.175 28,134 +0.14(+2.27%)
Sep 21, 2016 6.003 6.038 6.003 6.038 2,537 +0.38(+6.67%)
Sep 20, 2016 5.674 5.939 5.660 5.660 2,530 -0.15(-2.60%)
Sep 19, 2016 5.791 5.893 5.791 5.811 7,796 -0.02(-0.31%)
Sep 16, 2016 5.489 5.829 5.489 5.829 5,978 +0.34(+6.20%)
Sep 15, 2016 5.489 5.489 5.489 5.489 470 -0.04(-0.74%)
Sep 14, 2016 5.688 5.885 5.427 5.530 18,676 -0.23(-4.05%)
Sep 13, 2016 5.859 5.859 5.763 5.763 1,939 -0.25(-4.22%)
Sep 12, 2016 5.935 6.195 5.900 6.017 15,224 -0.16(-2.56%)
Sep 09, 2016 6.195 6.195 6.141 6.175 2,568 -0.27(-4.26%)
Sep 08, 2016 6.387 6.538 6.333 6.449 3,776 +0.24(+3.87%)
Sep 07, 2016 6.106 6.209 6.106 6.209 795 -0.33(-5.03%)
Sep 06, 2016 6.195 6.538 6.195 6.538 1,934 +0.21(+3.27%)
Sep 02, 2016 6.237 6.331 6.331 6.331 2,477 +0.03(+0.46%)
Aug 30, 2016 6.075 6.301 6.075 6.301 53 +0.18(+2.87%)
Aug 29, 2016 6.061 6.126 6.061 6.126 1,290 +0.07(+1.18%)
Aug 26, 2016 6.103 6.169 6.007 6.055 6,673 -0.21(-3.29%)
Aug 25, 2016 6.260 6.260 6.260 6.260 355 +0.14(+2.35%)
Aug 24, 2016 6.109 6.164 5.897 6.116 991 -0.13(-2.14%)
Aug 23, 2016 6.250 6.250 6.250 6.250 301 +0.01(+0.16%)
Aug 19, 2016 6.240 6.336 6.041 6.240 62 +0.00(+0.00%)
Aug 18, 2016 6.288 6.295 6.240 6.240 3,430 +0.00(+0.00%)
Aug 17, 2016 6.212 6.240 6.212 6.240 2,234 -0.14(-2.15%)
Aug 11, 2016 6.377 6.377 6.377 6.377 53 -0.03(-0.53%)
Aug 10, 2016 6.226 6.411 6.226 6.411 869 -0.03(-0.43%)
Aug 09, 2016 6.288 6.439 6.288 6.439 2,076 +0.15(+2.39%)
Aug 08, 2016 6.341 6.341 6.288 6.288 1,455 -0.09(-1.39%)
Aug 05, 2016 6.137 6.418 6.137 6.377 6,125 +0.10(+1.53%)
Aug 04, 2016 6.384 6.397 6.154 6.281 11,172 +0.21(+3.50%)
Aug 03, 2016 6.048 6.212 6.048 6.068 1,598 -0.07(-1.12%)
Aug 02, 2016 6.315 6.411 6.137 6.137 2,970 +0.07(+1.19%)
Aug 01, 2016 6.003 6.065 6.003 6.065 586 -0.09(-1.45%)
Jul 29, 2016 6.037 6.399 6.037 6.154 5,946 -0.03(-0.55%)
Jul 28, 2016 6.065 6.188 5.900 6.188 2,291 +0.12(+2.03%)
Jul 27, 2016 5.763 6.065 5.763 6.065 389 +0.08(+1.37%)
Jul 26, 2016 6.133 6.133 5.982 5.982 1,062 -0.28(-4.50%)
Jul 25, 2016 5.963 6.414 5.963 6.264 13,848 +0.31(+5.25%)
Jul 22, 2016 5.952 5.952 5.952 5.952 836 -0.12(-1.97%)
Jul 21, 2016 6.024 6.291 6.024 6.072 1,918 +0.07(+1.13%)
Jul 20, 2016 6.462 6.462 6.004 6.004 3,725 -0.20(-3.30%)
Jul 19, 2016 6.263 6.551 6.209 6.209 3,743 +0.32(+5.41%)
Jul 18, 2016 6.322 6.322 5.890 5.890 19,527 -0.16(-2.66%)
Jul 15, 2016 5.654 6.051 5.654 6.051 5,086 +0.08(+1.26%)
Jul 14, 2016 5.996 6.024 5.890 5.976 7,535 +0.25(+4.43%)
Jul 13, 2016 5.654 5.722 5.619 5.722 32,840 -0.10(-1.76%)
Jul 12, 2016 5.626 5.825 5.332 5.825 3,023 +0.21(+3.66%)
Jul 11, 2016 5.674 5.674 5.441 5.619 16,070 -0.01(-0.12%)
Jul 08, 2016 5.564 5.647 5.009 5.626 20,943 +0.10(+1.73%)
Jul 06, 2016 5.578 5.578 5.482 5.530 13 +0.00(+0.00%)
Jul 05, 2016 5.852 5.921 5.530 5.530 2,183 -0.16(-2.77%)
Jul 01, 2016 5.797 5.688 5.688 5.688 9,485 +0.15(+2.66%)
Jun 30, 2016 5.410 5.575 5.390 5.540 2,859 -0.21(-3.69%)
Jun 29, 2016 5.431 5.753 5.431 5.753 5,249 +0.50(+9.52%)
Jun 28, 2016 5.239 5.355 5.218 5.253 8,166 +0.21(+4.07%)
Jun 27, 2016 4.944 5.047 4.944 5.047 1,642 -0.44(-7.99%)
Jun 24, 2016 5.486 5.486 5.486 5.486 338 +0.23(+4.43%)
Jun 23, 2016 5.218 5.328 5.177 5.253 2,806 +0.05(+0.96%)
Jun 22, 2016 5.169 5.223 5.114 5.203 2,133 +0.03(+0.53%)
Jun 21, 2016 4.897 5.250 4.897 5.176 1,814 +0.12(+2.32%)
Jun 20, 2016 4.931 5.203 4.931 5.058 4,300 +0.03(+0.64%)
Jun 17, 2016 5.142 5.142 5.026 5.026 345 +0.25(+5.27%)
Jun 16, 2016 4.761 4.944 4.759 4.774 1,176 -0.16(-3.17%)
Jun 15, 2016 4.910 5.162 4.693 4.931 6,165 +0.16(+3.28%)
Jun 14, 2016 4.700 4.890 4.530 4.774 6,112 -0.25(-5.01%)
Jun 13, 2016 4.999 5.040 4.761 5.026 1,852 -0.27(-5.13%)
Jun 09, 2016 5.577 5.577 5.250 5.298 105 -0.02(-0.38%)
Jun 08, 2016 5.237 5.318 5.237 5.318 2,614 +0.50(+10.48%)
Jun 07, 2016 4.814 4.814 4.814 4.814 495 -0.10(-2.10%)
Jun 06, 2016 5.271 5.271 4.897 4.917 7,401 -0.16(-3.21%)
Jun 03, 2016 5.033 5.080 4.951 5.080 2,514 +0.31(+6.56%)
Jun 02, 2016 4.836 4.951 4.768 4.768 3,775 +0.04(+0.94%)
Jun 01, 2016 4.662 5.119 4.662 4.723 10,425 -0.14(-2.93%)
May 31, 2016 4.737 4.940 4.635 4.866 7,110 +0.13(+2.73%)
May 27, 2016 4.968 4.737 4.737 4.737 2,207 -0.02(-0.43%)
May 26, 2016 4.594 4.832 4.404 4.757 3,696 -0.03(-0.66%)
May 25, 2016 4.866 4.954 4.655 4.789 1,584 -0.07(-1.44%)
May 24, 2016 4.995 5.070 4.710 4.859 18,456 +0.20(+4.38%)
May 23, 2016 5.022 5.036 4.655 4.655 2,055 -0.31(-6.16%)
May 20, 2016 5.240 5.410 4.744 4.961 5,139 -0.06(-1.22%)
May 19, 2016 5.049 5.070 5.022 5.022 606 -0.15(-2.89%)
May 18, 2016 5.416 5.416 5.097 5.172 6,041 -0.18(-3.43%)
May 17, 2016 5.144 5.545 5.144 5.355 4,645 -0.07(-1.38%)
May 16, 2016 5.280 5.545 5.253 5.430 2,794 +0.01(+0.25%)
May 13, 2016 5.566 5.566 5.416 5.416 896 -0.27(-4.78%)
May 12, 2016 5.539 5.709 5.428 5.688 6,412 +0.15(+2.70%)
May 11, 2016 5.552 5.607 5.437 5.539 4,254 +0.13(+2.39%)
May 10, 2016 5.410 5.471 5.376 5.410 6,189 +0.23(+4.46%)
May 09, 2016 5.178 5.280 4.839 5.178 14,402 -0.03(-0.52%)
May 06, 2016 5.206 5.206 5.206 5.206 316 -0.08(-1.54%)
May 05, 2016 5.280 5.280 5.233 5.287 3,683 +0.01(+0.26%)
May 04, 2016 5.362 5.396 5.056 5.274 2,539 +0.16(+3.05%)
May 03, 2016 5.185 5.314 5.090 5.117 5,646 -0.25(-4.63%)
May 02, 2016 5.909 5.909 5.302 5.365 7,460 -0.14(-2.47%)
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 12,669 +0.20(+3.89%)
Apr 25, 2016 5.332 5.332 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 4,743 -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 15,010 +0.12(+1.85%)
Apr 13, 2016 6.302 6.302 6.302 6.302 479 -0.15(-2.33%)
Apr 12, 2016 6.031 6.452 6.024 6.452 9,016 +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 5.787 5.787 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 5.967 5.668 5.838 266 -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 5.838 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 5.967 5.634 5.872 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 5.295 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(-8.45%)
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 5.037 5.240 5.030 5.166 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 14,917 +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 3.853 3.853 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 3.819 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 32,436 +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 3.663 3.934 3.622 3.730 11,877 +0.31(+8.91%)
Feb 03, 2016 3.357 3.819 3.337 3.425 12,850 +0.43(+14.25%)
Feb 02, 2016 3.480 3.507 2.950 2.998 11,569 -0.59(-16.54%)
Feb 01, 2016 3.931 3.931 3.470 3.592 5,393 -0.40(-10.02%)
Jan 29, 2016 3.402 3.992 3.165 3.992 8,403 +0.78(+24.26%)
Jan 28, 2016 3.599 3.599 3.151 3.212 15,934 -0.02(-0.71%)
Jan 27, 2016 3.043 3.307 3.043 3.235 2,251 +0.15(+4.92%)
Jan 26, 2016 3.246 3.338 3.070 3.084 5,198 -0.09(-2.99%)
Jan 25, 2016 3.178 3.311 3.178 3.178 1,847 -0.18(-5.22%)
Jan 22, 2016 3.355 3.558 3.287 3.354 22,997 +0.27(+8.85%)
Jan 21, 2016 3.117 3.361 3.009 3.081 1,856 -0.18(-5.48%)
Jan 20, 2016 3.524 3.524 3.151 3.260 23,637 -0.13(-3.80%)
Jan 19, 2016 3.388 3.442 3.219 3.388 3,308 -0.15(-4.12%)
Jan 15, 2016 3.131 3.534 3.534 3.534 7,230 +0.11(+3.27%)
Jan 14, 2016 3.490 3.504 3.246 3.422 12,911 -0.05(-1.56%)
Jan 13, 2016 3.504 3.504 3.253 3.477 13,960 +0.54(+18.20%)
Jan 12, 2016 3.063 3.070 2.812 2.941 1,425 -0.09(-3.13%)
Jan 11, 2016 3.565 3.565 3.036 3.036 4,074 -0.22(-6.67%)
Jan 08, 2016 3.260 3.260 3.253 3.253 5,816 -0.17(-4.84%)
Jan 07, 2016 3.321 3.418 3.307 3.418 6,876 +0.02(+0.68%)
Jan 06, 2016 3.395 3.402 3.395 3.395 5,142 +0.00(+0.00%)
Jan 05, 2016 3.327 3.416 3.327 3.395 3,430 +0.00(+0.03%)
Jan 04, 2016 3.460 3.555 3.318 3.394 4,984 -0.14(-3.97%)
Dec 31, 2015 3.751 3.535 3.535 3.535 3,839 -0.03(-0.95%)
Dec 30, 2015 3.880 3.880 3.487 3.568 11,073 -0.16(-4.18%)
Dec 29, 2015 3.744 3.961 3.494 3.724 6,117 +0.03(+0.73%)
Dec 28, 2015 3.460 3.747 3.460 3.697 11,299 +0.18(+5.20%)
Dec 24, 2015 3.338 3.514 3.514 3.514 3,839 +0.03(+0.78%)
Dec 23, 2015 3.456 3.535 3.456 3.487 2,187 +0.03(+0.96%)
Dec 22, 2015 3.697 4.347 3.454 3.454 31,764 -0.89(-20.54%)
Dec 21, 2015 3.568 4.347 3.257 4.347 18,812 +0.52(+13.63%)
Dec 18, 2015 3.812 3.846 3.688 3.826 5,764 -0.17(-4.33%)
Dec 17, 2015 3.999 3.999 3.999 3.999 165 +0.22(+5.89%)
Dec 16, 2015 3.750 3.829 3.626 3.777 25,687 -0.04(-1.03%)
Dec 15, 2015 3.796 4.032 3.747 3.816 13,607 -0.05(-1.36%)
Dec 14, 2015 3.855 3.960 3.816 3.868 6,151 -0.12(-3.11%)
Dec 11, 2015 4.097 4.097 3.927 3.992 1,262 -0.11(-2.72%)
Dec 10, 2015 3.973 4.208 3.862 4.104 17,134 +0.16(+4.15%)
Dec 09, 2015 4.326 4.333 3.940 3.940 5,159 -0.38(-8.79%)
Dec 08, 2015 4.130 5.419 4.078 4.320 21,270 -0.13(-2.94%)
Dec 07, 2015 4.451 4.451 4.451 4.451 427 +0.23(+5.43%)
Dec 04, 2015 4.012 4.222 4.006 4.222 6,501 -0.05(-1.07%)
Dec 03, 2015 4.228 4.483 4.200 4.267 3,972 +0.17(+4.06%)
Dec 01, 2015 3.996 4.101 3.852 4.101 18 +0.18(+4.50%)
Nov 30, 2015 4.029 4.048 3.924 3.924 3,141 -0.05(-1.32%)
Nov 27, 2015 4.166 4.166 3.957 3.977 1,308 -0.23(-5.44%)
Nov 25, 2015 4.363 4.206 4.206 4.206 2,752 -0.33(-7.35%)
Nov 24, 2015 4.173 4.539 4.121 4.539 3,122 -0.09(-1.84%)
Nov 23, 2015 4.493 4.690 4.448 4.624 4,117 +0.13(+2.91%)
Nov 20, 2015 4.389 4.493 4.389 4.493 921 +0.05(+1.03%)
Nov 19, 2015 4.382 4.565 4.369 4.448 21,474 +0.08(+1.80%)
Nov 18, 2015 4.127 4.369 3.918 4.369 5,875 +0.07(+1.67%)
Nov 17, 2015 4.036 4.350 4.036 4.297 4,442 +0.18(+4.40%)
Nov 16, 2015 4.173 4.179 3.957 4.116 2,811 +0.12(+2.99%)
Nov 13, 2015 4.193 4.219 3.996 3.996 4,394 -0.14(-3.48%)
Nov 12, 2015 4.265 4.317 4.140 4.140 706 -0.02(-0.44%)
Nov 11, 2015 4.134 4.159 4.094 4.158 3,432 -0.04(-0.97%)
Nov 10, 2015 4.093 4.199 4.093 4.199 2,748 +0.20(+5.07%)
Nov 09, 2015 4.350 4.350 3.996 3.996 9,865 -0.39(-8.80%)
Nov 06, 2015 4.284 4.382 4.232 4.382 2,765 +0.02(+0.45%)
Nov 05, 2015 4.330 4.369 4.199 4.363 5,915 +0.17(+4.06%)
Nov 04, 2015 4.304 4.350 4.160 4.193 1,703 +0.20(+4.99%)
Nov 03, 2015 4.281 4.314 3.993 3.993 3,642 -0.13(-3.17%)
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.