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 )

2.130 -0.010 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 28, 2022 2.786 2.855 2.786 2.838 12,720 -0.02(-0.61%)
Feb 25, 2022 2.924 2.890 2.786 2.855 58,454 -0.03(-1.20%)
Feb 24, 2022 2.829 2.890 2.760 2.890 90,640 -0.13(-4.31%)
Feb 23, 2022 3.107 3.107 3.011 3.020 17,255 +0.01(+0.43%)
Feb 22, 2022 3.011 3.076 3.003 3.007 80,473 +0.02(+0.73%)
Feb 18, 2022 2.985 0 +0.01(+0.29%)
Feb 17, 2022 3.003 3.003 2.977 2.977 14,946 -0.06(-2.00%)
Feb 16, 2022 3.029 3.037 3.011 3.037 10,308 +0.03(+1.16%)
Feb 15, 2022 2.977 3.003 2.951 3.003 48,790 +0.08(+2.67%)
Feb 14, 2022 2.846 2.933 2.846 2.924 12,228 +0.05(+1.81%)
Feb 11, 2022 2.898 2.952 2.870 2.872 57,189 +0.00(+0.00%)
Feb 10, 2022 2.881 2.942 2.872 2.872 61,119 +0.02(+0.61%)
Feb 09, 2022 2.898 2.898 2.820 2.855 112,041 -0.25(-8.10%)
Feb 08, 2022 3.081 3.107 3.037 3.107 19,797 +0.03(+0.84%)
Feb 07, 2022 3.063 3.098 3.046 3.081 18,895 +0.04(+1.43%)
Feb 04, 2022 3.037 3.055 3.011 3.037 26,928 -0.02(-0.62%)
Feb 03, 2022 2.994 3.056 3.056 54,732 +0.03(+0.92%)
Feb 02, 2022 3.037 3.037 3.006 3.029 14,878 -0.06(-1.87%)
Feb 01, 2022 3.121 3.121 3.069 3.086 22,850 +0.00(+0.00%)
Jan 31, 2022 3.034 3.094 3.086 27,379 +0.10(+3.19%)
Jan 28, 2022 2.974 2.991 2.930 2.991 26,043 +0.10(+3.29%)
Jan 27, 2022 2.948 2.991 2.887 2.896 24,991 -0.02(-0.84%)
Jan 26, 2022 2.887 2.939 2.870 2.920 82,297 +0.01(+0.25%)
Jan 25, 2022 2.826 2.930 2.774 2.913 62,857 +0.16(+5.99%)
Jan 24, 2022 2.740 2.800 2.722 2.748 96,131 -0.03(-0.94%)
Jan 21, 2022 2.826 2.826 2.774 2.774 35,519 +0.01(+0.31%)
Jan 20, 2022 2.844 2.844 2.757 2.766 38,362 -0.03(-0.93%)
Jan 19, 2022 2.783 2.817 2.757 2.792 67,269 +0.10(+3.54%)
Jan 18, 2022 2.774 2.774 2.696 2.696 39,749 -0.04(-1.58%)
Jan 14, 2022 2.740 0 +0.05(+1.94%)
Jan 13, 2022 2.653 2.722 2.653 2.688 25,103 +0.07(+2.65%)
Jan 12, 2022 2.662 2.679 2.618 2.618 33,711 -0.03(-1.31%)
Jan 11, 2022 2.584 2.653 2.584 2.653 74,530 +0.07(+2.68%)
Jan 10, 2022 2.566 2.592 2.532 2.584 14,569 +0.07(+2.76%)
Jan 07, 2022 2.497 2.566 2.497 2.514 28,827 -0.01(-0.34%)
Jan 06, 2022 2.558 2.592 2.488 2.523 33,942 +0.03(+1.39%)
Jan 05, 2022 2.592 2.592 2.483 2.488 28,866 -0.05(-2.05%)
Jan 04, 2022 2.540 2.592 2.497 2.540 67,569 -0.01(-0.23%)
Jan 03, 2022 2.589 2.589 2.522 2.546 19,126 +0.03(+1.38%)
Dec 31, 2021 2.563 2.563 2.485 2.511 17,518 +0.00(+0.00%)
Dec 30, 2021 2.477 2.523 2.477 2.511 17,511 +0.04(+1.75%)
Dec 29, 2021 2.503 2.503 2.451 2.468 23,954 -0.05(-2.06%)
Dec 28, 2021 2.520 2.633 2.503 2.520 19,865 +0.01(+0.34%)
Dec 27, 2021 2.607 2.607 2.468 2.511 9,484 +0.03(+1.05%)
Dec 23, 2021 2.434 2.520 2.434 2.485 15,873 +0.02(+0.70%)
Dec 22, 2021 2.468 2.563 2.416 2.468 48,640 +0.01(+0.35%)
Dec 21, 2021 2.485 2.529 2.451 2.459 69,203 -0.04(-1.78%)
Dec 20, 2021 2.521 2.538 2.429 2.504 124,927 -0.21(-7.86%)
Dec 17, 2021 2.530 2.718 2.513 2.718 31,299 +0.15(+5.65%)
Dec 16, 2021 2.547 2.619 2.547 2.572 18,133 +0.00(+0.17%)
Dec 15, 2021 2.530 2.572 2.513 2.568 17,825 +0.01(+0.50%)
Dec 14, 2021 2.649 2.649 2.547 2.555 29,160 -0.01(-0.33%)
Dec 13, 2021 2.598 2.624 2.555 2.564 19,734 -0.03(-1.32%)
Dec 10, 2021 2.598 2.624 2.582 2.598 16,203 -0.01(-0.33%)
Dec 09, 2021 2.632 2.666 2.598 2.607 28,349 -0.09(-3.48%)
Dec 08, 2021 2.675 2.718 2.675 2.701 32,009 +0.01(+0.32%)
Dec 07, 2021 2.701 2.735 2.666 2.692 203,887 -0.01(-0.32%)
Dec 06, 2021 2.666 2.752 2.666 2.701 34,544 +0.02(+0.64%)
Dec 03, 2021 2.735 2.735 2.669 2.683 24,744 +0.00(+0.00%)
Dec 02, 2021 2.718 2.718 2.635 2.683 38,631 +0.11(+4.43%)
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.