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 )

2.140 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Apr 30, 2021 3.120 3.185 3.096 3.185 127,947 +0.01(+0.25%)
Apr 29, 2021 3.145 3.177 3.112 3.177 29,027 -0.01(-0.25%)
Apr 28, 2021 3.048 3.217 3.048 3.185 28,683 +0.12(+3.94%)
Apr 27, 2021 3.016 3.096 3.016 3.064 15,690 +0.02(+0.72%)
Apr 26, 2021 3.112 3.119 3.040 3.042 20,410 -0.03(-0.98%)
Apr 23, 2021 3.024 3.096 3.008 3.072 23,624 +0.07(+2.41%)
Apr 22, 2021 3.032 3.040 2.992 3.000 10,908 -0.03(-1.06%)
Apr 21, 2021 3.048 3.053 2.984 3.032 5,554 +0.02(+0.53%)
Apr 20, 2021 3.008 3.024 2.984 3.016 33,748 +0.01(+0.27%)
Apr 19, 2021 3.016 3.048 3.008 3.008 35,804 -0.31(-9.44%)
Apr 16, 2021 3.289 3.330 3.234 3.321 22,257 +0.07(+2.23%)
Apr 15, 2021 3.257 3.303 3.225 3.249 29,999 -0.01(-0.27%)
Apr 14, 2021 3.225 3.281 3.177 3.258 20,351 +0.02(+0.77%)
Apr 13, 2021 3.193 3.233 3.161 3.233 6,894 +0.03(+1.01%)
Apr 12, 2021 3.217 3.233 3.177 3.201 29,556 +0.02(+0.76%)
Apr 09, 2021 3.201 3.225 3.153 3.177 18,029 -0.12(-3.66%)
Apr 08, 2021 3.257 3.297 3.201 3.297 20,475 +0.10(+3.02%)
Apr 07, 2021 3.281 3.281 3.193 3.201 9,535 -0.06(-1.97%)
Apr 06, 2021 3.249 3.281 3.233 3.265 11,634 +0.07(+2.27%)
Apr 05, 2021 3.257 3.297 3.193 3.193 18,791 -0.02(-0.50%)
Apr 01, 2021 3.273 3.289 3.209 3.209 20,765 -0.08(-2.37%)
Mar 31, 2021 3.303 3.343 3.287 3.287 8,694 -0.03(-0.97%)
Mar 30, 2021 3.335 3.343 3.271 3.319 17,679 -0.02(-0.72%)
Mar 29, 2021 3.230 3.343 3.202 3.343 13,415 +0.14(+4.53%)
Mar 26, 2021 3.222 3.255 3.198 3.198 4,230 -0.04(-1.24%)
Mar 25, 2021 3.174 3.255 3.174 3.239 9,545 -0.02(-0.74%)
Mar 24, 2021 3.279 3.335 3.190 3.263 31,398 -0.08(-2.40%)
Mar 23, 2021 3.367 3.383 3.319 3.343 6,905 -0.02(-0.48%)
Mar 22, 2021 3.327 3.379 3.303 3.359 9,574 +0.00(+0.00%)
Mar 19, 2021 3.391 3.431 3.359 3.359 32,478 -0.06(-1.65%)
Mar 18, 2021 3.271 3.423 3.255 3.415 83,350 +0.14(+4.42%)
Mar 17, 2021 3.150 3.287 3.150 3.271 114,748 +0.11(+3.56%)
Mar 16, 2021 3.247 3.263 3.134 3.158 27,639 -0.07(-2.24%)
Mar 15, 2021 3.247 3.247 3.190 3.230 63,752 -0.01(-0.25%)
Mar 12, 2021 3.214 3.238 3.201 3.238 83,996 -0.02(-0.74%)
Mar 11, 2021 3.222 3.263 3.158 3.263 17,150 +0.11(+3.57%)
Mar 10, 2021 3.078 3.158 3.054 3.150 17,270 +0.13(+4.26%)
Mar 09, 2021 3.046 3.078 2.973 3.022 29,926 -0.04(-1.31%)
Mar 08, 2021 3.166 3.182 3.014 3.062 13,081 -0.09(-2.81%)
Mar 05, 2021 3.118 3.166 3.118 3.150 40,940 +0.10(+3.43%)
Mar 04, 2021 3.102 3.126 3.019 3.046 49,708 +0.05(+1.61%)
Mar 03, 2021 2.893 2.997 2.805 2.997 219,273 +0.02(+0.81%)
Mar 02, 2021 2.893 2.973 2.716 2.973 37,257 +0.10(+3.44%)
Mar 01, 2021 2.955 2.995 2.850 2.874 105,991 -0.06(-2.19%)
Feb 26, 2021 3.043 3.091 2.939 2.939 34,249 -0.14(-4.69%)
Feb 25, 2021 3.260 3.260 3.051 3.083 31,891 -0.10(-3.07%)
Feb 24, 2021 3.196 3.212 3.140 3.181 45,110 +0.05(+1.58%)
Feb 23, 2021 3.164 3.241 3.115 3.131 60,848 -0.08(-2.50%)
Feb 22, 2021 3.147 3.340 3.091 3.212 382,064 -0.22(-6.54%)
Feb 19, 2021 3.260 3.437 3.244 3.437 74,227 +0.01(+0.23%)
Feb 18, 2021 3.372 3.429 3.212 3.429 72,581 +0.05(+1.51%)
Feb 17, 2021 3.434 3.434 3.241 3.377 191,497 +0.01(+0.20%)
Feb 16, 2021 3.434 3.434 3.296 3.371 10,647 +0.03(+1.00%)
Feb 12, 2021 3.329 3.345 3.302 3.337 26,300 -0.07(-2.12%)
Feb 11, 2021 3.394 3.410 3.305 3.410 18,211 +0.07(+2.16%)
Feb 10, 2021 3.281 3.337 3.281 3.337 13,995 -0.04(-1.19%)
Feb 09, 2021 3.257 3.377 3.257 3.377 8,518 -0.02(-0.71%)
Feb 08, 2021 3.353 3.402 3.317 3.402 14,006 +0.02(+0.47%)
Feb 05, 2021 3.394 3.394 3.361 3.386 6,232 +0.01(+0.24%)
Feb 04, 2021 3.369 3.394 3.337 3.377 15,967 +0.23(+7.40%)
Feb 03, 2021 3.361 3.369 3.145 3.145 14,283 -0.18(-5.31%)
Feb 02, 2021 3.402 3.402 3.257 3.321 28,317 +0.04(+1.30%)
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.