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 (%)
Feb 26, 2021 3.047 3.095 2.942 2.942 34,208 -0.14(-4.69%)
Feb 25, 2021 3.264 3.264 3.055 3.087 31,853 -0.10(-3.07%)
Feb 24, 2021 3.200 3.216 3.143 3.185 45,056 +0.05(+1.58%)
Feb 23, 2021 3.167 3.245 3.119 3.135 60,774 -0.08(-2.50%)
Feb 22, 2021 3.151 3.344 3.095 3.216 381,603 -0.23(-6.54%)
Feb 19, 2021 3.264 3.441 3.248 3.441 74,138 +0.01(+0.23%)
Feb 18, 2021 3.376 3.433 3.216 3.433 72,493 +0.05(+1.52%)
Feb 17, 2021 3.437 3.437 3.245 3.381 191,287 +0.01(+0.20%)
Feb 16, 2021 3.437 3.437 3.300 3.374 10,635 +0.03(+1.00%)
Feb 12, 2021 3.333 3.349 3.305 3.341 26,271 -0.07(-2.12%)
Feb 11, 2021 3.397 3.413 3.309 3.413 18,191 +0.07(+2.16%)
Feb 10, 2021 3.285 3.341 3.285 3.341 13,980 -0.04(-1.19%)
Feb 09, 2021 3.261 3.381 3.261 3.381 8,509 -0.02(-0.71%)
Feb 08, 2021 3.357 3.405 3.321 3.405 13,991 +0.02(+0.47%)
Feb 05, 2021 3.397 3.397 3.365 3.389 6,225 +0.01(+0.24%)
Feb 04, 2021 3.373 3.397 3.341 3.381 15,949 +0.23(+7.40%)
Feb 03, 2021 3.365 3.373 3.148 3.148 14,267 -0.18(-5.31%)
Feb 02, 2021 3.405 3.405 3.261 3.325 28,286 +0.04(+1.30%)
Feb 01, 2021 3.298 3.298 3.226 3.282 32,193 +0.10(+3.29%)
Jan 29, 2021 3.250 3.266 3.178 3.178 19,811 -0.17(-5.04%)
Jan 28, 2021 3.347 3.347 3.274 3.347 13,073 +0.02(+0.48%)
Jan 27, 2021 3.266 3.331 3.146 3.331 19,884 +0.12(+3.75%)
Jan 26, 2021 3.371 3.371 3.202 3.210 25,197 -0.08(-2.44%)
Jan 25, 2021 3.371 3.371 3.218 3.290 45,657 -0.05(-1.44%)
Jan 22, 2021 3.282 3.339 3.201 3.339 174,942 -0.13(-3.70%)
Jan 21, 2021 3.515 3.515 3.298 3.467 52,233 +0.08(+2.37%)
Jan 20, 2021 3.844 3.844 3.387 3.387 50,967 -0.16(-4.52%)
Jan 19, 2021 3.636 3.636 3.411 3.547 48,630 +0.00(+0.00%)
Jan 15, 2021 3.732 3.732 3.539 3.547 31,275 -0.22(-5.76%)
Jan 14, 2021 3.619 3.764 3.571 3.764 34,192 +0.20(+5.63%)
Jan 13, 2021 3.644 3.644 3.519 3.563 10,619 +0.03(+0.91%)
Jan 12, 2021 3.523 3.619 3.491 3.531 36,270 +0.01(+0.23%)
Jan 11, 2021 3.692 3.692 3.480 3.523 21,652 -0.12(-3.30%)
Jan 08, 2021 3.700 3.700 3.571 3.644 20,684 -0.04(-1.09%)
Jan 07, 2021 3.652 3.684 3.598 3.684 7,582 +0.06(+1.55%)
Jan 06, 2021 3.571 3.692 3.507 3.628 20,068 +0.06(+1.80%)
Jan 05, 2021 3.467 3.563 3.453 3.563 7,707 +0.02(+0.52%)
Jan 04, 2021 3.721 3.737 3.545 3.545 24,572 -0.15(-4.12%)
Dec 31, 2020 3.697 3.697 3.697 5,832 -0.03(-0.86%)
Dec 30, 2020 3.777 3.793 3.729 3.729 5,832 -0.10(-2.52%)
Dec 29, 2020 3.793 3.826 3.745 3.826 6,425 +0.08(+2.01%)
Dec 28, 2020 3.766 3.790 3.687 3.750 26,007 +0.09(+2.59%)
Dec 24, 2020 3.742 3.742 3.640 3.655 5,319 -0.06(-1.49%)
Dec 23, 2020 3.687 3.734 3.687 3.711 5,422 -0.04(-1.05%)
Dec 22, 2020 3.711 3.750 3.655 3.750 26,095 +0.11(+3.04%)
Dec 21, 2020 3.703 3.703 3.592 3.640 89,441 -0.13(-3.35%)
Dec 18, 2020 3.821 3.837 3.766 3.766 3,293 -0.08(-2.05%)
Dec 17, 2020 3.829 3.869 3.782 3.845 29,071 +0.04(+1.04%)
Dec 16, 2020 3.687 3.805 3.624 3.805 10,752 +0.08(+2.12%)
Dec 15, 2020 3.663 3.726 3.655 3.726 3,033 +0.07(+1.94%)
Dec 14, 2020 3.687 3.687 3.620 3.655 21,368 -0.04(-1.07%)
Dec 11, 2020 3.616 3.695 3.600 3.695 24,065 +0.00(+0.00%)
Dec 10, 2020 3.529 3.703 3.529 3.695 16,996 +0.25(+7.34%)
Dec 09, 2020 3.498 3.529 3.414 3.442 19,631 +0.02(+0.69%)
Dec 08, 2020 3.490 3.574 3.411 3.419 22,574 -0.09(-2.48%)
Dec 07, 2020 3.592 3.616 3.482 3.505 45,605 +0.01(+0.23%)
Dec 04, 2020 3.482 3.505 3.450 3.498 32,931 +0.01(+0.34%)
Dec 03, 2020 3.537 3.600 3.466 3.486 25,342 +0.04(+1.03%)
Dec 02, 2020 3.442 3.450 3.387 3.450 11,042 +0.07(+1.94%)
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.