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 )

2.390 -0.070 (-2.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2021 2.583 2.583 2.467 2.558 35,049 -0.02(-0.64%)
Nov 29, 2021 2.591 2.591 2.542 2.575 23,554 +0.02(+0.97%)
Nov 26, 2021 2.616 2.616 2.525 2.550 148,248 -0.15(-5.52%)
Nov 24, 2021 2.624 2.699 2.624 2.699 5,160 +0.05(+1.88%)
Nov 23, 2021 2.566 2.649 2.558 2.649 12,527 +0.06(+2.24%)
Nov 22, 2021 2.649 2.682 2.583 2.591 10,385 -0.02(-0.95%)
Nov 19, 2021 2.633 2.666 2.601 2.616 39,303 -0.02(-0.63%)
Nov 18, 2021 2.674 2.641 2.550 2.633 65,141 -0.02(-0.93%)
Nov 17, 2021 2.798 2.798 2.657 2.657 62,556 -0.16(-5.59%)
Nov 16, 2021 2.682 2.815 2.666 2.815 62,674 +0.14(+5.26%)
Nov 15, 2021 2.707 2.790 2.674 2.674 35,560 -0.05(-1.82%)
Nov 12, 2021 2.724 2.728 2.691 2.724 12,462 +0.00(+0.00%)
Nov 11, 2021 2.682 2.757 2.682 2.724 95,593 +0.09(+3.46%)
Nov 10, 2021 2.599 2.633 151,419 +0.06(+2.25%)
Nov 09, 2021 2.641 2.641 2.571 2.575 9,314 -0.02(-0.64%)
Nov 08, 2021 2.583 2.633 2.583 2.591 26,805 -0.02(-0.95%)
Nov 05, 2021 2.566 2.641 2.566 2.616 40,701 +0.12(+4.81%)
Nov 04, 2021 2.608 2.616 2.492 2.496 123,840 -0.14(-5.49%)
Nov 03, 2021 2.558 2.657 2.558 2.641 53,529 +0.07(+2.67%)
Nov 02, 2021 2.630 2.638 2.564 2.572 18,548 -0.05(-1.89%)
Nov 01, 2021 2.597 2.638 2.589 2.622 25,007 +0.07(+2.59%)
Oct 29, 2021 2.622 2.622 2.556 2.556 13,003 -0.04(-1.59%)
Oct 28, 2021 2.647 2.647 2.589 2.597 25,620 -0.07(-2.79%)
Oct 27, 2021 2.663 2.721 2.655 2.671 46,553 +0.00(+0.00%)
Oct 26, 2021 2.630 2.671 2.671 59,875 -0.02(-0.92%)
Oct 25, 2021 2.671 2.704 2.630 2.696 106,224 +0.07(+2.84%)
Oct 22, 2021 2.663 2.663 2.489 2.622 207,851 -0.06(-2.31%)
Oct 21, 2021 2.738 2.738 2.651 2.684 87,733 -0.10(-3.71%)
Oct 20, 2021 2.721 2.812 2.721 2.787 172,768 +0.07(+2.74%)
Oct 19, 2021 2.795 2.795 2.680 2.713 123,262 -0.10(-3.53%)
Oct 18, 2021 2.771 2.841 2.754 2.812 66,373 -0.01(-0.29%)
Oct 15, 2021 2.738 2.837 2.710 2.820 107,010 +0.12(+4.60%)
Oct 14, 2021 2.713 2.729 2.663 2.696 82,853 -0.11(-3.83%)
Oct 13, 2021 2.688 2.820 2.651 2.804 316,533 -0.07(-2.59%)
Oct 12, 2021 2.746 2.895 2.738 2.878 75,733 +0.08(+2.96%)
Oct 11, 2021 2.787 2.795 2.663 2.795 35,940 +0.05(+1.65%)
Oct 08, 2021 2.729 2.783 2.729 2.750 51,511 +0.02(+0.76%)
Oct 07, 2021 2.787 2.812 2.721 2.729 480,247 -0.04(-1.49%)
Oct 06, 2021 2.696 2.771 2.688 2.771 173,933 +0.02(+0.60%)
Oct 05, 2021 2.696 2.763 2.696 2.754 5,600 +0.05(+1.84%)
Oct 04, 2021 2.870 2.870 2.696 2.704 22,644 -0.13(-4.58%)
Oct 01, 2021 2.776 2.843 2.776 2.834 15,375 +0.09(+3.26%)
Sep 30, 2021 2.810 2.810 2.735 2.745 3,519 +0.00(+0.05%)
Sep 29, 2021 2.743 2.785 2.735 2.743 23,431 -0.09(-3.21%)
Sep 28, 2021 2.818 2.834 2.727 2.834 15,377 -0.02(-0.58%)
Sep 27, 2021 2.743 2.851 2.743 2.851 21,522 +0.08(+2.99%)
Sep 24, 2021 2.760 2.793 2.760 2.768 18,964 -0.07(-2.62%)
Sep 23, 2021 2.925 2.925 2.768 2.843 27,283 +0.16(+5.85%)
Sep 22, 2021 2.694 2.760 2.686 2.686 41,380 +0.02(+0.62%)
Sep 21, 2021 2.570 2.716 2.570 2.669 24,165 +0.06(+2.22%)
Sep 20, 2021 2.661 2.686 2.586 2.611 67,887 -0.16(-5.67%)
Sep 17, 2021 2.810 2.810 2.743 2.768 44,398 -0.08(-2.90%)
Sep 16, 2021 2.884 2.884 2.820 2.851 33,529 -0.05(-1.71%)
Sep 15, 2021 3.033 3.033 2.876 2.900 85,667 -0.13(-4.36%)
Sep 14, 2021 2.950 3.033 2.908 3.033 20,030 +0.09(+3.09%)
Sep 13, 2021 3.000 3.000 2.917 2.942 21,899 -0.06(-1.93%)
Sep 10, 2021 2.983 3.041 2.892 3.000 39,241 +0.12(+4.31%)
Sep 09, 2021 2.975 2.975 2.818 2.876 147,347 -0.12(-4.13%)
Sep 08, 2021 3.000 3.033 2.851 3.000 207,320 -0.23(-7.16%)
Sep 07, 2021 3.132 3.248 3.132 3.231 41,308 +0.13(+4.27%)
Sep 03, 2021 3.115 3.148 3.062 3.099 20,964 +0.00(+0.00%)
Sep 02, 2021 3.223 3.223 3.099 3.099 24,148 -0.13(-4.02%)
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.