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 )

2.340 +0.029 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2021 2.708 2.708 2.639 2.639 12,590 -0.04(-1.59%)
Oct 28, 2021 2.733 2.733 2.674 2.682 24,807 -0.08(-2.79%)
Oct 27, 2021 2.750 2.810 2.742 2.759 45,075 +0.00(+0.00%)
Oct 26, 2021 2.716 2.759 2.759 57,974 -0.03(-0.92%)
Oct 25, 2021 2.759 2.793 2.716 2.785 102,850 +0.08(+2.84%)
Oct 22, 2021 2.750 2.750 2.571 2.708 201,250 -0.06(-2.31%)
Oct 21, 2021 2.827 2.827 2.738 2.772 84,947 -0.11(-3.71%)
Oct 20, 2021 2.810 2.904 2.810 2.879 167,281 +0.08(+2.74%)
Oct 19, 2021 2.887 2.887 2.768 2.802 119,348 -0.10(-3.53%)
Oct 18, 2021 2.862 2.934 2.844 2.904 64,265 -0.01(-0.29%)
Oct 15, 2021 2.827 2.930 2.798 2.913 103,611 +0.13(+4.60%)
Oct 14, 2021 2.802 2.819 2.750 2.785 80,222 -0.11(-3.83%)
Oct 13, 2021 2.776 2.913 2.738 2.896 306,481 -0.08(-2.59%)
Oct 12, 2021 2.836 2.990 2.827 2.973 73,328 +0.09(+2.96%)
Oct 11, 2021 2.879 2.887 2.750 2.887 34,799 +0.05(+1.65%)
Oct 08, 2021 2.819 2.874 2.819 2.840 49,875 +0.02(+0.76%)
Oct 07, 2021 2.879 2.904 2.810 2.819 464,996 -0.04(-1.49%)
Oct 06, 2021 2.785 2.862 2.776 2.862 168,410 +0.02(+0.60%)
Oct 05, 2021 2.785 2.854 2.785 2.844 5,422 +0.05(+1.83%)
Oct 04, 2021 2.964 2.964 2.785 2.793 21,924 -0.13(-4.58%)
Oct 01, 2021 2.868 2.936 2.868 2.927 14,887 +0.09(+3.26%)
Sep 30, 2021 2.902 2.902 2.825 2.835 3,407 +0.00(+0.05%)
Sep 29, 2021 2.833 2.876 2.825 2.833 22,687 -0.09(-3.21%)
Sep 28, 2021 2.910 2.927 2.816 2.927 14,889 -0.02(-0.58%)
Sep 27, 2021 2.833 2.944 2.833 2.944 20,839 +0.09(+2.99%)
Sep 24, 2021 2.850 2.885 2.850 2.859 18,362 -0.08(-2.62%)
Sep 23, 2021 3.021 3.021 2.859 2.936 26,417 +0.16(+5.85%)
Sep 22, 2021 2.782 2.850 2.774 2.774 40,066 +0.02(+0.62%)
Sep 21, 2021 2.654 2.805 2.654 2.757 23,398 +0.06(+2.22%)
Sep 20, 2021 2.748 2.774 2.671 2.697 65,733 -0.16(-5.67%)
Sep 17, 2021 2.902 2.902 2.833 2.859 42,989 -0.09(-2.90%)
Sep 16, 2021 2.978 2.978 2.913 2.944 32,465 -0.05(-1.71%)
Sep 15, 2021 3.132 3.132 2.970 2.996 82,948 -0.14(-4.36%)
Sep 14, 2021 3.047 3.132 3.003 3.132 19,394 +0.09(+3.09%)
Sep 13, 2021 3.098 3.098 3.013 3.038 21,204 -0.06(-1.93%)
Sep 10, 2021 3.081 3.141 2.987 3.098 37,996 +0.13(+4.31%)
Sep 09, 2021 3.072 3.072 2.910 2.970 142,671 -0.13(-4.13%)
Sep 08, 2021 3.098 3.132 2.944 3.098 200,741 -0.24(-7.16%)
Sep 07, 2021 3.234 3.354 3.234 3.337 39,997 +0.14(+4.27%)
Sep 03, 2021 3.217 3.252 3.162 3.200 20,299 +0.00(+0.00%)
Sep 02, 2021 3.328 3.328 3.200 3.200 23,382 -0.13(-4.01%)
Sep 01, 2021 3.334 3.385 3.326 3.334 43,308 +0.02(+0.51%)
Aug 31, 2021 3.368 3.402 3.309 3.317 40,254 -0.05(-1.52%)
Aug 30, 2021 3.360 3.368 3.266 3.368 108,148 +0.01(+0.25%)
Aug 27, 2021 3.240 3.360 3.240 3.360 35,888 +0.12(+3.68%)
Aug 26, 2021 3.266 3.283 3.231 3.240 21,778 -0.11(-3.31%)
Aug 25, 2021 3.317 3.351 3.274 3.351 9,337 +0.03(+0.77%)
Aug 24, 2021 3.198 3.326 3.198 3.326 37,958 +0.20(+6.27%)
Aug 23, 2021 3.198 3.198 3.130 3.130 27,125 -0.02(-0.54%)
Aug 20, 2021 3.181 3.181 3.078 3.147 52,529 -0.01(-0.27%)
Aug 19, 2021 3.181 3.240 3.087 3.155 49,403 +0.01(+0.27%)
Aug 18, 2021 3.130 3.235 3.130 3.147 118,072 -0.03(-1.07%)
Aug 17, 2021 3.181 3.249 3.147 3.181 123,078 -0.04(-1.24%)
Aug 16, 2021 3.249 3.283 3.206 3.221 27,760 -0.11(-3.16%)
Aug 13, 2021 3.309 3.326 3.198 3.326 47,677 +0.07(+2.09%)
Aug 12, 2021 3.292 3.309 3.249 3.257 23,184 -0.07(-2.05%)
Aug 11, 2021 3.300 3.360 3.283 3.326 115,064 -0.02(-0.68%)
Aug 10, 2021 3.300 3.351 3.300 3.348 23,165 -0.04(-1.09%)
Aug 09, 2021 3.385 3.385 3.326 3.385 33,107 +0.04(+1.28%)
Aug 06, 2021 3.402 3.402 3.266 3.343 24,819 +0.03(+1.03%)
Aug 05, 2021 3.419 3.424 3.283 3.309 122,998 -0.05(-1.52%)
Aug 04, 2021 3.394 3.402 3.324 3.360 47,858 -0.22(-6.19%)
Aug 03, 2021 3.599 3.599 3.326 3.581 36,060 -0.05(-1.33%)
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.