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 )

2.059 -0.091 (-4.23%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 26, 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 (%)
Dec 31, 2021 2.483 2.483 2.407 2.432 18,087 +0.00(+0.00%)
Dec 30, 2021 2.399 2.443 2.399 2.432 18,080 +0.04(+1.75%)
Dec 29, 2021 2.424 2.424 2.374 2.390 24,733 -0.05(-2.06%)
Dec 28, 2021 2.441 2.550 2.424 2.441 20,511 +0.01(+0.34%)
Dec 27, 2021 2.525 2.525 2.390 2.432 9,793 +0.03(+1.05%)
Dec 23, 2021 2.357 2.441 2.357 2.407 16,390 +0.02(+0.70%)
Dec 22, 2021 2.390 2.483 2.340 2.390 50,222 +0.01(+0.35%)
Dec 21, 2021 2.407 2.449 2.374 2.382 71,454 -0.04(-1.78%)
Dec 20, 2021 2.442 2.458 2.353 2.425 128,991 -0.21(-7.86%)
Dec 17, 2021 2.450 2.632 2.433 2.632 32,317 +0.14(+5.65%)
Dec 16, 2021 2.467 2.537 2.467 2.491 18,723 +0.00(+0.17%)
Dec 15, 2021 2.450 2.491 2.433 2.487 18,405 +0.01(+0.50%)
Dec 14, 2021 2.566 2.566 2.467 2.475 30,109 -0.01(-0.33%)
Dec 13, 2021 2.516 2.541 2.475 2.483 20,375 -0.03(-1.32%)
Dec 10, 2021 2.516 2.541 2.501 2.516 16,730 -0.01(-0.33%)
Dec 09, 2021 2.549 2.582 2.516 2.524 29,271 -0.09(-3.48%)
Dec 08, 2021 2.591 2.632 2.591 2.615 33,050 +0.01(+0.32%)
Dec 07, 2021 2.615 2.649 2.582 2.607 210,519 -0.01(-0.32%)
Dec 06, 2021 2.582 2.665 2.582 2.615 35,667 +0.02(+0.64%)
Dec 03, 2021 2.649 2.649 2.585 2.599 25,549 +0.00(+0.00%)
Dec 02, 2021 2.632 2.632 2.552 2.599 39,888 +0.11(+4.43%)
Dec 01, 2021 2.588 2.588 2.447 2.489 61,957 -0.07(-2.59%)
Nov 30, 2021 2.580 2.580 2.464 2.555 35,092 -0.02(-0.64%)
Nov 29, 2021 2.588 2.588 2.538 2.571 23,583 +0.02(+0.97%)
Nov 26, 2021 2.613 2.613 2.522 2.547 148,431 -0.15(-5.52%)
Nov 24, 2021 2.621 2.695 2.621 2.695 5,166 +0.05(+1.87%)
Nov 23, 2021 2.563 2.646 2.555 2.646 12,542 +0.06(+2.24%)
Nov 22, 2021 2.646 2.679 2.580 2.588 10,398 -0.02(-0.95%)
Nov 19, 2021 2.629 2.662 2.598 2.613 39,352 -0.02(-0.63%)
Nov 18, 2021 2.671 2.638 2.547 2.629 65,221 -0.02(-0.93%)
Nov 17, 2021 2.795 2.795 2.654 2.654 62,633 -0.16(-5.59%)
Nov 16, 2021 2.679 2.811 2.662 2.811 62,752 +0.14(+5.26%)
Nov 15, 2021 2.704 2.786 2.671 2.671 35,604 -0.05(-1.82%)
Nov 12, 2021 2.720 2.725 2.687 2.720 12,477 +0.00(+0.00%)
Nov 11, 2021 2.679 2.753 2.679 2.720 95,711 +0.09(+3.46%)
Nov 10, 2021 2.596 2.629 151,606 +0.06(+2.25%)
Nov 09, 2021 2.638 2.638 2.567 2.571 9,325 -0.02(-0.64%)
Nov 08, 2021 2.580 2.629 2.580 2.588 26,838 -0.02(-0.95%)
Nov 05, 2021 2.563 2.638 2.563 2.613 40,751 +0.12(+4.81%)
Nov 04, 2021 2.604 2.613 2.489 2.493 123,994 -0.14(-5.49%)
Nov 03, 2021 2.555 2.654 2.555 2.638 53,595 +0.07(+2.67%)
Nov 02, 2021 2.627 2.635 2.561 2.569 18,572 -0.05(-1.89%)
Nov 01, 2021 2.594 2.635 2.585 2.618 25,039 +0.07(+2.59%)
Oct 29, 2021 2.618 2.618 2.552 2.552 13,020 -0.04(-1.59%)
Oct 28, 2021 2.643 2.643 2.585 2.594 25,653 -0.07(-2.79%)
Oct 27, 2021 2.660 2.718 2.652 2.668 46,612 +0.00(+0.00%)
Oct 26, 2021 2.627 2.668 2.668 59,951 -0.02(-0.92%)
Oct 25, 2021 2.668 2.701 2.627 2.693 106,358 +0.07(+2.84%)
Oct 22, 2021 2.660 2.660 2.486 2.618 208,113 -0.06(-2.31%)
Oct 21, 2021 2.734 2.734 2.647 2.680 87,843 -0.10(-3.71%)
Oct 20, 2021 2.718 2.808 2.718 2.784 172,985 +0.07(+2.74%)
Oct 19, 2021 2.792 2.792 2.676 2.709 123,418 -0.10(-3.53%)
Oct 18, 2021 2.767 2.837 2.751 2.808 66,457 -0.01(-0.29%)
Oct 15, 2021 2.734 2.833 2.706 2.817 107,144 +0.12(+4.60%)
Oct 14, 2021 2.709 2.726 2.660 2.693 82,957 -0.11(-3.83%)
Oct 13, 2021 2.685 2.817 2.647 2.800 316,932 -0.07(-2.59%)
Oct 12, 2021 2.742 2.891 2.734 2.875 75,828 +0.08(+2.96%)
Oct 11, 2021 2.784 2.792 2.660 2.792 35,985 +0.05(+1.65%)
Oct 08, 2021 2.726 2.780 2.726 2.747 51,576 +0.02(+0.76%)
Oct 07, 2021 2.784 2.808 2.718 2.726 480,851 -0.04(-1.49%)
Oct 06, 2021 2.693 2.767 2.685 2.767 174,152 +0.02(+0.60%)
Oct 05, 2021 2.693 2.760 2.693 2.751 5,607 +0.05(+1.83%)
Oct 04, 2021 2.866 2.866 2.693 2.701 22,672 -0.13(-4.58%)
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.