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 )

2.280 +0.070 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2018 5.989 6.011 5.892 5.974 13,337 -0.11(-1.84%)
Oct 30, 2018 5.870 6.086 5.788 6.086 15,348 +0.23(+3.95%)
Oct 29, 2018 6.235 6.242 5.855 5.855 13,392 -0.16(-2.61%)
Oct 26, 2018 5.922 6.026 5.817 6.011 15,151 +0.11(+1.90%)
Oct 25, 2018 5.817 6.011 5.810 5.899 21,601 +0.29(+5.19%)
Oct 24, 2018 5.609 5.609 5.609 5.609 352 -0.25(-4.20%)
Oct 23, 2018 5.773 5.855 5.705 5.855 18,662 +0.02(+0.38%)
Oct 22, 2018 5.884 5.914 5.810 5.832 9,814 +0.09(+1.56%)
Oct 19, 2018 5.802 5.855 5.735 5.743 3,486 -0.03(-0.52%)
Oct 18, 2018 5.899 5.907 5.773 5.773 6,275 -0.16(-2.76%)
Oct 17, 2018 5.862 6.004 5.862 5.937 5,502 +0.07(+1.27%)
Oct 16, 2018 5.817 5.862 5.817 5.862 19,872 +0.21(+3.69%)
Oct 15, 2018 5.571 5.691 5.571 5.653 21,479 +0.06(+1.07%)
Oct 12, 2018 5.825 5.825 5.381 5.594 24,805 -0.11(-1.96%)
Oct 11, 2018 5.698 5.705 5.489 5.705 9,193 +0.04(+0.66%)
Oct 10, 2018 5.802 5.802 5.586 5.668 3,262 -0.22(-3.68%)
Oct 09, 2018 5.831 5.959 5.831 5.884 47,372 +0.06(+1.02%)
Oct 08, 2018 5.795 5.944 5.795 5.825 34,570 +0.45(+8.40%)
Oct 05, 2018 5.482 5.497 5.289 5.374 29,363 -0.06(-1.03%)
Oct 04, 2018 5.407 5.459 5.243 5.430 13,668 -0.01(-0.27%)
Oct 03, 2018 5.459 6.112 5.404 5.444 65,591 +0.31(+6.03%)
Oct 02, 2018 4.997 5.183 4.997 5.135 9,092 +0.46(+9.89%)
Oct 01, 2018 4.710 4.747 4.636 4.673 5,018 -0.03(-0.63%)
Sep 28, 2018 4.807 4.807 4.703 4.703 3,220 -0.19(-3.81%)
Sep 27, 2018 4.881 4.904 4.829 4.889 5,172 +0.18(+3.80%)
Sep 26, 2018 4.732 4.770 4.695 4.710 13,591 +0.09(+1.94%)
Sep 25, 2018 4.516 4.621 4.434 4.621 13,563 +0.02(+0.49%)
Sep 24, 2018 4.658 4.732 4.598 4.598 2,894 +0.09(+1.98%)
Sep 21, 2018 4.755 4.792 4.509 4.509 58,637 -0.11(-2.42%)
Sep 20, 2018 4.621 4.621 4.621 4.621 136 +0.04(+0.81%)
Sep 19, 2018 4.546 4.650 4.546 4.583 1,383 +0.07(+1.49%)
Sep 18, 2018 4.598 4.658 4.516 4.516 5,895 -0.04(-0.82%)
Sep 17, 2018 4.432 4.554 4.432 4.554 646 +0.18(+4.09%)
Sep 14, 2018 4.412 4.464 4.375 4.375 3,622 +0.11(+2.62%)
Sep 13, 2018 4.330 4.330 4.263 4.263 7,861 -0.18(-4.03%)
Sep 12, 2018 4.442 4.464 4.352 4.442 4,244 +0.12(+2.85%)
Sep 11, 2018 4.524 4.524 4.319 4.319 3,413 -0.24(-5.31%)
Sep 10, 2018 4.561 4.561 4.561 4.561 759 -0.01(-0.33%)
Sep 07, 2018 4.650 4.650 4.404 4.576 16,638 +0.19(+4.42%)
Sep 06, 2018 4.345 4.382 4.345 4.382 1,545 +0.10(+2.26%)
Sep 05, 2018 4.360 4.398 4.233 4.285 37,144 -0.17(-3.85%)
Sep 04, 2018 4.442 4.457 4.304 4.457 10,935 -0.16(-3.48%)
Aug 31, 2018 4.617 4.617 4.617 0 +0.00(+0.00%)
Aug 30, 2018 4.632 4.632 4.446 4.617 2,196 -0.07(-1.43%)
Aug 29, 2018 4.632 4.789 4.632 4.684 18,229 +0.07(+1.45%)
Aug 28, 2018 4.625 4.670 4.573 4.617 7,996 -0.07(-1.43%)
Aug 27, 2018 4.573 4.729 4.573 4.684 37,736 +0.22(+4.83%)
Aug 24, 2018 4.498 4.580 4.446 4.468 4,296 +0.09(+2.04%)
Aug 23, 2018 4.580 4.580 4.357 4.379 25,827 -0.32(-6.89%)
Aug 22, 2018 4.550 4.725 4.476 4.703 26,806 +0.15(+3.19%)
Aug 21, 2018 4.521 4.558 4.454 4.558 2,157 -0.24(-4.93%)
Aug 20, 2018 4.893 4.893 4.706 4.794 9,717 -0.13(-2.69%)
Aug 17, 2018 4.926 4.926 4.926 4.926 134 +0.00(+0.00%)
Aug 16, 2018 5.005 5.005 4.915 4.926 15,695 -0.12(-2.44%)
Aug 15, 2018 5.027 5.049 5.027 5.049 1,683 +0.01(+0.15%)
Aug 14, 2018 5.034 5.049 4.967 5.042 1,342 +0.18(+3.68%)
Aug 13, 2018 4.841 4.863 4.751 4.863 6,803 -0.13(-2.54%)
Aug 10, 2018 5.057 5.072 4.886 4.990 22,960 -0.28(-5.37%)
Aug 09, 2018 5.384 5.384 5.267 5.273 3,019 -0.10(-1.94%)
Aug 08, 2018 5.638 5.787 5.377 5.377 23,911 -0.24(-4.24%)
Aug 07, 2018 5.772 5.824 5.541 5.615 13,893 -0.08(-1.44%)
Aug 06, 2018 5.802 5.846 5.697 5.697 25,606 -0.11(-1.92%)
Aug 03, 2018 5.548 5.898 5.548 5.809 11,144 +0.25(+4.56%)
Aug 02, 2018 5.526 5.563 5.459 5.556 8,808 -0.08(-1.40%)
Aug 01, 2018 5.525 5.694 5.525 5.635 11,086 +0.13(+2.30%)
Jul 31, 2018 5.620 5.620 5.508 5.508 1,702 -0.15(-2.57%)
Jul 30, 2018 5.597 5.672 5.560 5.653 24,793 +0.16(+2.91%)
Jul 27, 2018 5.583 5.597 5.478 5.493 9,673 +0.04(+0.82%)
Jul 26, 2018 5.769 5.769 5.449 5.449 3,356 -0.30(-5.18%)
Jul 25, 2018 5.769 5.530 5.746 5,089 +0.22(+3.90%)
Jul 24, 2018 5.486 5.538 5.486 5.530 5,498 +0.15(+2.77%)
Jul 23, 2018 5.396 5.434 5.166 5.382 89,460 -0.11(-2.02%)
Jul 20, 2018 5.367 5.612 5.367 5.492 88,004 +0.48(+9.64%)
Jul 19, 2018 4.965 5.084 4.920 5.009 15,398 -0.21(-3.99%)
Jul 18, 2018 5.166 5.218 5.151 5.218 3,908 +0.08(+1.59%)
Jul 17, 2018 5.121 5.195 5.069 5.136 5,162 +0.10(+2.07%)
Jul 16, 2018 5.009 5.032 4.987 5.032 3,351 +0.04(+0.75%)
Jul 13, 2018 4.987 5.009 4.980 4.994 2,854 +0.16(+3.39%)
Jul 12, 2018 4.868 4.868 4.808 4.831 4,778 +0.07(+1.41%)
Jul 11, 2018 4.861 4.883 4.764 4.764 2,516 -0.10(-1.99%)
Jul 10, 2018 4.905 5.009 4.861 4.861 2,904 +0.03(+0.62%)
Jul 09, 2018 4.831 4.898 4.831 4.831 4,082 +0.01(+0.15%)
Jul 06, 2018 4.794 4.838 4.786 4.823 1,510 +0.09(+1.84%)
Jul 05, 2018 4.689 4.760 4.689 4.736 1,673 +0.02(+0.52%)
Jul 03, 2018 4.712 4.712 4.712 0 +0.19(+4.19%)
Jul 02, 2018 4.686 4.686 4.477 4.522 1,052 -0.07(-1.54%)
Jun 29, 2018 4.578 4.731 4.563 4.593 8,933 +0.06(+1.39%)
Jun 28, 2018 4.364 4.530 4.054 4.530 10,098 +0.17(+3.81%)
Jun 27, 2018 4.453 4.467 4.357 4.364 5,667 -0.16(-3.59%)
Jun 26, 2018 4.534 4.597 4.349 4.527 14,812 +0.01(+0.16%)
Jun 25, 2018 4.497 4.534 4.408 4.519 4,250 -0.11(-2.39%)
Jun 22, 2018 4.571 4.630 4.527 4.630 5,798 +0.05(+1.13%)
Jun 21, 2018 4.578 4.579 4.527 4.578 2,566 -0.13(-2.82%)
Jun 20, 2018 4.763 4.837 4.682 4.711 6,802 -0.02(-0.47%)
Jun 19, 2018 4.578 4.741 4.543 4.733 16,581 +0.21(+4.57%)
Jun 18, 2018 4.837 4.837 4.498 4.527 35,242 -0.55(-10.90%)
Jun 15, 2018 5.080 4.741 5.080 34,615 +0.34(+7.17%)
Jun 14, 2018 4.844 4.947 4.497 4.741 26,155 +0.01(+0.16%)
Jun 13, 2018 4.837 4.837 4.704 4.733 1,302 -0.13(-2.73%)
Jun 12, 2018 4.962 5.021 4.859 4.866 13,797 -0.01(-0.12%)
Jun 11, 2018 4.970 4.997 4.872 4.872 8,833 -0.09(-1.82%)
Jun 08, 2018 4.770 5.021 4.608 4.962 19,242 +0.30(+6.50%)
Jun 07, 2018 4.778 4.874 4.445 4.659 56,305 -0.22(-4.54%)
Jun 06, 2018 5.029 5.029 4.881 4.881 2,720 -0.15(-2.94%)
Jun 05, 2018 5.383 5.383 5.029 5.029 4,179 -0.30(-5.55%)
Jun 04, 2018 5.420 5.420 5.324 5.324 660 -0.03(-0.63%)
Jun 01, 2018 5.203 5.358 5.203 5.358 3,340 +0.15(+2.98%)
May 31, 2018 5.229 5.229 5.181 5.203 2,536 +0.07(+1.44%)
May 30, 2018 5.217 5.217 5.114 5.129 6,166 +0.04(+0.87%)
May 29, 2018 5.387 5.387 5.085 5.085 5,931 -0.41(-7.39%)
May 25, 2018 5.490 5.490 5.490 0 -0.16(-2.87%)
May 24, 2018 5.653 5.653 5.653 5.653 181 -0.04(-0.78%)
May 23, 2018 5.933 5.933 5.631 5.697 2,669 -0.25(-4.22%)
May 22, 2018 5.756 5.963 5.756 5.948 13,174 +0.27(+4.77%)
May 21, 2018 5.734 5.734 5.638 5.677 6,998 -0.01(-0.22%)
May 18, 2018 5.631 5.690 5.631 5.690 289 -0.20(-3.38%)
May 17, 2018 5.948 5.948 5.889 5.889 1,693 -0.13(-2.09%)
May 15, 2018 6.014 6.014 6.014 28 -0.11(-1.81%)
May 14, 2018 6.273 6.273 6.088 6.125 4,020 -0.17(-2.70%)
May 11, 2018 6.317 6.317 6.243 6.295 4,038 -0.13(-2.07%)
May 10, 2018 6.354 6.435 6.354 6.428 3,795 +0.22(+3.57%)
May 09, 2018 6.206 6.206 6.206 6.206 302 -0.07(-1.17%)
May 08, 2018 6.280 6.280 6.280 6.280 155 +0.00(+0.00%)
May 07, 2018 6.346 6.346 6.280 6.280 581 -0.13(-2.07%)
May 04, 2018 6.354 6.413 6.354 6.413 849 +0.07(+1.05%)
May 03, 2018 6.428 6.428 6.346 6.346 779 -0.13(-2.00%)
May 02, 2018 6.609 6.609 6.476 6.476 9,603 -0.16(-2.44%)
May 01, 2018 6.675 6.675 6.564 6.638 2,851 -0.11(-1.64%)
Apr 30, 2018 6.948 6.948 6.749 6.749 4,657 -0.13(-1.93%)
Apr 27, 2018 7.014 7.014 6.867 6.882 1,757 +0.13(+1.86%)
Apr 26, 2018 7.191 7.191 6.712 6.756 2,860 -0.01(-0.22%)
Apr 25, 2018 6.712 6.845 6.690 6.771 8,164 +0.06(+0.88%)
Apr 24, 2018 6.786 6.809 6.712 6.712 1,568 -0.11(-1.62%)
Apr 23, 2018 7.073 7.073 6.741 6.823 6,966 -0.08(-1.18%)
Apr 20, 2018 6.904 6.904 6.904 6.904 2,754 -0.12(-1.68%)
Apr 18, 2018 7.022 7.022 7.022 185 +0.27(+4.04%)
Apr 17, 2018 6.705 6.786 6.704 6.749 11,337 +0.10(+1.55%)
Apr 16, 2018 6.992 6.992 6.601 6.646 12,835 -0.10(-1.53%)
Apr 13, 2018 6.830 6.830 6.749 6.749 288 -0.22(-3.17%)
Apr 12, 2018 7.059 7.059 6.933 6.970 5,941 -0.13(-1.87%)
Apr 11, 2018 6.941 7.110 6.911 7.103 1,952 +0.16(+2.34%)
Apr 10, 2018 6.815 6.941 6.815 6.941 3,527 +0.15(+2.17%)
Apr 09, 2018 7.228 7.228 6.793 6.793 9,833 -0.45(-6.21%)
Apr 06, 2018 7.361 7.376 7.243 7.243 763 -0.28(-3.68%)
Apr 05, 2018 7.416 7.615 7.122 7.520 24,863 +0.11(+1.49%)
Apr 04, 2018 7.402 7.497 7.166 7.409 4,261 -0.29(-3.83%)
Apr 03, 2018 7.630 7.704 7.505 7.704 1,785 +0.21(+2.85%)
Apr 02, 2018 7.844 7.984 7.490 7.490 9,921 -1.11(-12.90%)
Mar 29, 2018 8.599 8.599 8.599 0 +0.44(+5.37%)
Mar 27, 2018 8.161 8.161 8.161 58 +0.35(+4.53%)
Mar 26, 2018 8.478 8.478 7.807 7.807 722 -0.33(-4.08%)
Mar 23, 2018 8.264 8.264 8.139 8.139 572 +0.01(+0.09%)
Mar 22, 2018 8.286 8.286 8.117 8.132 3,863 -0.07(-0.90%)
Mar 21, 2018 8.058 8.205 8.058 8.205 822 +0.18(+2.20%)
Mar 20, 2018 8.008 8.037 8.008 8.028 1,003 -0.01(-0.09%)
Mar 19, 2018 8.124 8.132 8.036 8.036 709 -0.10(-1.18%)
Mar 16, 2018 8.190 8.190 7.932 8.132 5,754 +0.09(+1.10%)
Mar 15, 2018 8.227 8.227 8.036 8.043 1,665 -0.26(-3.11%)
Mar 14, 2018 8.301 8.301 8.301 8.301 137 -0.07(-0.88%)
Mar 13, 2018 8.375 8.375 8.375 8.375 145 -0.15(-1.73%)
Mar 12, 2018 8.500 8.544 8.434 8.522 1,333 +0.19(+2.30%)
Mar 09, 2018 8.331 8.331 8.331 8.331 172 +0.10(+1.16%)
Mar 08, 2018 8.308 8.331 8.213 8.235 5,317 -0.31(-3.62%)
Mar 07, 2018 8.367 8.544 5,515 -0.18(-2.03%)
Mar 06, 2018 8.640 8.854 8.625 8.721 4,116 +0.22(+2.60%)
Mar 05, 2018 8.463 8.522 8.463 8.500 7,342 +0.04(+0.52%)
Mar 02, 2018 8.323 8.500 8.323 8.456 2,731 +0.16(+1.91%)
Mar 01, 2018 8.364 8.437 8.135 8.297 31,756 -0.11(-1.31%)
Feb 28, 2018 8.459 8.459 7.870 8.408 11,847 -0.08(-0.95%)
Feb 27, 2018 8.666 8.747 8.459 8.489 25,137 -0.21(-2.37%)
Feb 26, 2018 8.769 8.769 8.658 8.695 1,538 +0.10(+1.11%)
Feb 23, 2018 8.680 8.680 8.599 8.599 709 -0.11(-1.27%)
Feb 22, 2018 8.548 8.710 8.548 8.710 1,499 -0.03(-0.37%)
Feb 21, 2018 8.570 8.742 8.570 8.742 1,142 +0.36(+4.25%)
Feb 20, 2018 8.356 8.386 8.356 8.386 328 +0.03(+0.35%)
Feb 16, 2018 8.356 8.356 8.356 0 +0.04(+0.44%)
Feb 15, 2018 8.349 8.349 8.312 8.319 46,089 +0.21(+2.54%)
Feb 14, 2018 8.120 8.120 7.612 8.113 59,087 -0.03(-0.36%)
Feb 13, 2018 8.106 8.179 8.106 8.142 3,388 +0.23(+2.89%)
Feb 12, 2018 7.914 7.914 7.914 7.914 244 -0.04(-0.56%)
Feb 09, 2018 7.921 7.958 7.678 7.958 2,909 +0.12(+1.50%)
Feb 08, 2018 8.312 8.312 7.759 7.840 26,538 -0.69(-8.12%)
Feb 06, 2018 8.533 8.533 8.533 4 +0.20(+2.39%)
Feb 05, 2018 8.592 8.334 8.334 2,330 -0.26(-3.00%)
Feb 02, 2018 8.592 8.592 8.592 8.592 561 -0.27(-3.03%)
Feb 01, 2018 9.103 9.103 8.861 8.861 1,064 -0.27(-2.98%)
Jan 31, 2018 9.347 9.641 9.133 9.133 4,493 +0.33(+3.77%)
Jan 30, 2018 8.927 8.758 8.802 2,013 -0.13(-1.40%)
Jan 29, 2018 9.023 9.023 8.927 8.927 777 -0.21(-2.26%)
Jan 26, 2018 9.170 9.310 9.133 9.133 1,979 +0.55(+6.44%)
Jan 25, 2018 9.030 9.030 8.485 8.581 3,117 -0.18(-2.02%)
Jan 24, 2018 8.286 8.758 7.984 8.758 3,486 +0.68(+8.39%)
Jan 23, 2018 8.095 8.095 7.800 8.080 30,561 +0.04(+0.55%)
Jan 22, 2018 8.043 8.043 8.036 8.036 1,378 +0.15(+1.87%)
Jan 19, 2018 7.844 7.940 7.351 7.888 7,244 -0.38(-4.63%)
Jan 18, 2018 7.859 8.271 7.520 8.271 84,769 +0.40(+5.05%)
Jan 17, 2018 7.745 7.874 7.682 7.874 3,068 +0.27(+3.59%)
Jan 16, 2018 7.570 7.601 7.570 7.601 1,494 +0.07(+0.98%)
Jan 12, 2018 7.528 7.528 7.528 0 +0.16(+2.20%)
Jan 11, 2018 7.542 7.226 7.366 4,282 +0.05(+0.70%)
Jan 10, 2018 7.314 7.351 7.314 7.314 790 -0.06(-0.80%)
Jan 09, 2018 7.498 7.550 7.373 7.373 1,361 -0.17(-2.25%)
Jan 08, 2018 7.410 7.550 7.410 7.542 8,032 +0.00(+0.00%)
Jan 05, 2018 7.417 7.573 7.356 7.542 5,448 +0.03(+0.39%)
Jan 04, 2018 7.410 7.793 7.402 7.513 14,266 +0.12(+1.59%)
Jan 03, 2018 7.520 7.520 6.924 7.395 30,487 -0.12(-1.61%)
Jan 02, 2018 7.089 7.627 6.876 7.516 26,941 +0.69(+10.14%)
Dec 29, 2017 6.824 6.824 6.824 0 -0.36(-4.97%)
Dec 28, 2017 7.155 7.847 7.155 7.181 19,200 +0.20(+2.90%)
Dec 27, 2017 6.765 7.921 6.765 6.979 17,060 +0.21(+3.04%)
Dec 26, 2017 6.920 6.986 6.773 6.773 979 +0.14(+2.15%)
Dec 22, 2017 6.594 7.132 6.594 6.630 5,060 -0.22(-3.18%)
Dec 21, 2017 6.723 6.852 6.723 6.848 1,300 +0.36(+5.57%)
Dec 19, 2017 6.486 6.486 6.486 26 -0.17(-2.48%)
Dec 18, 2017 6.687 6.816 6.551 6.651 7,913 -0.45(-6.36%)
Dec 15, 2017 6.601 7.103 6.601 7.103 4,505 +0.65(+10.12%)
Dec 14, 2017 6.450 6.450 6.450 6.450 376 -0.15(-2.28%)
Dec 13, 2017 6.802 6.802 6.601 6.601 1,474 -0.34(-4.96%)
Dec 12, 2017 6.570 6.946 6.570 6.946 1,824 +0.34(+5.22%)
Dec 11, 2017 6.781 6.781 6.601 6.601 1,404 -0.09(-1.29%)
Dec 08, 2017 6.716 6.741 6.687 6.687 14,218 +0.05(+0.76%)
Dec 07, 2017 6.816 6.838 6.501 6.637 5,201 +0.10(+1.54%)
Dec 05, 2017 6.537 6.537 6.537 52 +0.02(+0.34%)
Dec 04, 2017 6.709 6.859 6.514 6.514 15,001 -0.15(-2.32%)
Dec 01, 2017 6.318 6.705 6.281 6.669 11,370 +0.36(+5.68%)
Nov 30, 2017 6.777 6.784 6.282 6.311 16,827 -0.50(-7.37%)
Nov 29, 2017 6.820 6.863 6.781 6.813 10,409 -0.16(-2.26%)
Nov 28, 2017 6.888 6.970 6.863 6.970 927 +0.16(+2.32%)
Nov 27, 2017 6.727 7.153 6.597 6.813 9,593 -0.35(-4.90%)
Nov 24, 2017 7.164 7.164 7.164 7.164 316 +0.44(+6.62%)
Nov 22, 2017 7.006 7.164 6.570 6.719 38,939 -0.09(-1.37%)
Nov 21, 2017 6.970 7.071 6.813 6.813 1,547 +0.34(+5.33%)
Nov 20, 2017 6.468 6.468 6.468 6.468 326 -0.39(-5.75%)
Nov 17, 2017 6.777 6.906 6.691 6.862 1,458 +0.05(+0.72%)
Nov 16, 2017 6.583 6.813 6.583 6.813 2,843 +0.47(+7.34%)
Nov 15, 2017 6.346 6.346 6.346 6.346 771 -0.14(-2.10%)
Nov 14, 2017 6.454 6.841 6.454 6.483 5,775 -0.21(-3.11%)
Nov 10, 2017 6.691 6.691 6.691 46 -0.16(-2.30%)
Nov 08, 2017 6.848 6.848 6.848 22 +0.06(+0.95%)
Nov 03, 2017 6.784 6.784 6.784 8 -0.03(-0.42%)
Nov 02, 2017 6.999 6.999 6.687 6.813 9,868 -0.15(-2.21%)
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.