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 )

2.320 -0.010 (-0.43%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 15, 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 (%)
May 14, 2024 2.360 2.360 2.315 2.331 8,719 +0.01(+0.47%)
May 13, 2024 2.390 2.390 2.300 2.320 24,637 -0.06(-2.52%)
May 10, 2024 2.370 2.380 2.320 2.380 11,756 +0.06(+2.54%)
May 09, 2024 2.370 2.370 2.315 2.321 53,582 -0.10(-4.09%)
May 08, 2024 2.430 2.460 2.410 2.420 6,806 -0.08(-3.20%)
May 07, 2024 2.500 2.500 2.430 2.500 53,955 +0.07(+2.88%)
May 06, 2024 2.450 2.450 2.420 2.430 10,450 +0.00(+0.00%)
May 03, 2024 2.440 2.490 2.410 2.430 17,415 +0.03(+1.39%)
May 02, 2024 2.407 2.417 2.367 2.397 6,353 +0.02(+0.84%)
May 01, 2024 2.417 2.417 2.327 2.377 7,236 +0.03(+1.23%)
Apr 30, 2024 2.427 2.427 2.348 2.348 5,199 -0.09(-3.65%)
Apr 29, 2024 2.377 2.437 2.357 2.437 22,911 +0.07(+2.95%)
Apr 26, 2024 2.347 2.377 2.347 2.367 4,891 +0.07(+3.00%)
Apr 25, 2024 2.317 2.326 2.298 2.298 2,725 -0.02(-1.03%)
Apr 24, 2024 2.347 2.347 2.302 2.322 2,695 -0.02(-0.85%)
Apr 23, 2024 2.327 2.342 2.307 2.342 8,426 +0.04(+1.96%)
Apr 22, 2024 2.347 2.347 2.297 2.297 25,931 -0.03(-1.29%)
Apr 19, 2024 2.337 2.347 2.327 2.327 13,339 +0.02(+0.87%)
Apr 18, 2024 2.367 2.367 2.297 2.307 18,028 -0.04(-1.70%)
Apr 17, 2024 2.327 2.347 2.307 2.347 10,826 +0.01(+0.43%)
Apr 16, 2024 2.397 2.397 2.327 2.337 19,232 -0.08(-3.31%)
Apr 15, 2024 2.457 2.457 2.377 2.417 16,219 -0.04(-1.62%)
Apr 12, 2024 2.497 2.497 2.447 2.457 7,368 -0.06(-2.19%)
Apr 11, 2024 2.537 2.537 2.487 2.512 20,215 -0.04(-1.57%)
Apr 10, 2024 2.656 2.656 2.527 2.552 5,182 -0.11(-4.31%)
Apr 09, 2024 2.636 2.666 2.606 2.666 10,830 +0.08(+3.09%)
Apr 08, 2024 2.547 2.606 2.547 2.586 3,644 +0.03(+1.17%)
Apr 05, 2024 2.596 2.596 2.552 2.557 9,621 -0.03(-1.15%)
Apr 04, 2024 2.576 2.661 2.567 2.586 10,342 +0.02(+0.70%)
Apr 03, 2024 2.507 2.586 2.497 2.568 3,820 +0.06(+2.25%)
Apr 02, 2024 2.517 2.525 2.492 2.512 10,920 -0.02(-0.85%)
Apr 01, 2024 2.593 2.593 2.473 2.533 43,189 -0.02(-0.78%)
Mar 28, 2024 2.543 2.593 2.543 2.553 18,918 -0.03(-1.16%)
Mar 27, 2024 2.563 2.583 2.543 2.583 7,426 +0.03(+1.17%)
Mar 26, 2024 2.543 2.553 2.525 2.553 9,262 +0.03(+1.19%)
Mar 25, 2024 2.493 2.543 2.493 2.523 24,586 +0.01(+0.40%)
Mar 22, 2024 2.533 2.543 2.493 2.513 27,132 -0.05(-1.95%)
Mar 21, 2024 2.623 2.623 2.563 2.563 28,826 +0.00(+0.00%)
Mar 20, 2024 2.523 2.621 2.523 2.563 216,030 +0.02(+0.79%)
Mar 19, 2024 2.563 2.563 2.524 2.543 6,309 +0.01(+0.39%)
Mar 18, 2024 2.553 2.563 2.533 2.533 3,562 +0.00(+0.00%)
Mar 15, 2024 2.533 2.543 2.523 2.533 3,580 -0.01(-0.39%)
Mar 14, 2024 2.563 2.573 2.543 2.543 13,863 -0.02(-0.78%)
Mar 13, 2024 2.523 2.573 2.523 2.563 5,701 +0.03(+1.16%)
Mar 12, 2024 2.513 2.563 2.503 2.534 18,147 +0.03(+1.22%)
Mar 11, 2024 2.453 2.513 2.453 2.503 6,282 +0.02(+0.80%)
Mar 08, 2024 2.523 2.523 2.473 2.483 20,014 -0.01(-0.40%)
Mar 07, 2024 2.523 2.523 2.483 2.493 17,787 -0.01(-0.40%)
Mar 06, 2024 2.573 2.573 2.503 2.503 17,793 +0.00(+0.00%)
Mar 05, 2024 2.493 2.533 2.493 2.503 10,062 -0.01(-0.40%)
Mar 04, 2024 2.543 2.543 2.503 2.513 7,845 -0.01(-0.40%)
Mar 01, 2024 2.520 2.530 2.500 2.523 7,101 +0.02(+0.94%)
Feb 29, 2024 2.520 2.520 2.475 2.500 17,142 -0.04(-1.57%)
Feb 28, 2024 2.560 2.560 2.520 2.540 7,576 -0.03(-1.16%)
Feb 27, 2024 2.550 2.575 2.540 2.570 7,569 +0.05(+1.98%)
Feb 26, 2024 2.560 2.560 2.500 2.520 18,730 +0.00(+0.00%)
Feb 23, 2024 2.490 2.525 2.490 2.520 3,406 -0.01(-0.51%)
Feb 22, 2024 2.579 2.579 2.533 2.533 4,083 -0.04(-1.43%)
Feb 21, 2024 2.570 2.570 2.537 2.570 20,071 +0.00(+0.19%)
Feb 20, 2024 2.560 2.587 2.550 2.565 20,338 +0.08(+3.41%)
Feb 16, 2024 2.450 2.490 2.450 2.480 7,381 +0.03(+1.22%)
Feb 15, 2024 2.500 2.510 2.450 2.450 42,418 -0.02(-0.81%)
Feb 14, 2024 2.540 2.540 2.450 2.470 8,627 -0.08(-3.12%)
Feb 13, 2024 2.514 2.579 2.514 2.550 2,483 -0.12(-4.48%)
Feb 12, 2024 2.699 2.699 2.540 2.669 4,907 +0.13(+5.10%)
Feb 09, 2024 2.510 2.540 2.480 2.540 29,942 +0.04(+1.59%)
Feb 08, 2024 2.719 2.719 2.450 2.500 15,993 -0.05(-1.95%)
Feb 07, 2024 2.609 2.629 2.540 2.550 68,170 -0.39(-13.22%)
Feb 06, 2024 2.888 2.948 2.878 2.938 12,275 +0.14(+4.98%)
Feb 05, 2024 2.739 2.819 2.739 2.799 14,315 +0.07(+2.55%)
Feb 02, 2024 2.689 2.779 2.689 2.729 27,222 +0.08(+3.14%)
Feb 01, 2024 2.785 2.825 2.646 2.646 51,210 -0.14(-5.00%)
Jan 31, 2024 2.785 2.805 2.785 2.785 3,053 +0.02(+0.72%)
Jan 30, 2024 2.775 2.778 2.755 2.765 3,559 -0.02(-0.71%)
Jan 29, 2024 2.805 2.805 2.775 2.785 4,348 -0.03(-1.06%)
Jan 26, 2024 2.795 2.835 2.795 2.815 3,900 -0.01(-0.35%)
Jan 25, 2024 2.795 2.855 2.785 2.825 10,984 +0.03(+1.25%)
Jan 24, 2024 2.825 2.825 2.785 2.790 9,295 -0.04(-1.41%)
Jan 23, 2024 2.805 2.830 2.755 2.830 6,158 +0.02(+0.89%)
Jan 22, 2024 2.835 2.835 2.757 2.805 10,570 -0.04(-1.40%)
Jan 19, 2024 2.835 2.845 2.805 2.845 4,393 -0.01(-0.35%)
Jan 18, 2024 2.845 2.865 2.805 2.855 13,007 -0.04(-1.37%)
Jan 17, 2024 2.855 2.894 2.845 2.894 4,316 +0.07(+2.46%)
Jan 16, 2024 2.884 2.884 2.825 2.825 21,354 -0.11(-3.73%)
Jan 12, 2024 3.004 3.004 2.919 2.934 21,966 -0.05(-1.67%)
Jan 11, 2024 2.984 3.014 2.924 2.984 26,673 +0.04(+1.35%)
Jan 10, 2024 2.974 2.974 2.934 2.944 8,928 -0.07(-2.31%)
Jan 09, 2024 3.024 3.024 2.964 3.014 17,453 -0.08(-2.57%)
Jan 08, 2024 3.093 3.153 3.044 3.093 34,207 +0.07(+2.30%)
Jan 05, 2024 2.984 3.073 2.984 3.024 10,737 +0.05(+1.67%)
Jan 04, 2024 2.974 3.034 2.974 2.974 9,166 -0.06(-1.97%)
Jan 03, 2024 2.984 3.063 2.984 3.034 4,816 +0.03(+1.11%)
Jan 02, 2024 3.139 3.139 3.000 3.000 28,707 -0.16(-5.03%)
Dec 29, 2023 3.132 3.179 3.130 3.159 5,204 +0.02(+0.64%)
Dec 28, 2023 3.120 3.149 3.100 3.139 9,166 +0.01(+0.32%)
Dec 27, 2023 3.110 3.145 3.092 3.130 10,870 +0.02(+0.64%)
Dec 26, 2023 3.050 3.110 3.040 3.110 341,254 +0.10(+3.30%)
Dec 22, 2023 3.050 3.050 3.010 3.010 103,258 +0.04(+1.24%)
Dec 21, 2023 3.040 3.040 2.945 2.973 24,144 -0.03(-0.95%)
Dec 20, 2023 3.040 3.040 2.964 3.002 27,559 +0.01(+0.32%)
Dec 19, 2023 3.031 3.059 2.993 2.993 420,135 +0.12(+4.32%)
Dec 18, 2023 2.993 2.993 2.869 2.869 79,393 +0.01(+0.33%)
Dec 15, 2023 2.916 2.954 2.640 2.859 340,817 -0.10(-3.23%)
Dec 14, 2023 2.926 2.954 2.888 2.954 112,536 +0.05(+1.64%)
Dec 13, 2023 2.745 2.907 2.745 2.907 54,645 +0.24(+8.93%)
Dec 12, 2023 2.769 2.769 2.668 2.668 34,286 -0.10(-3.45%)
Dec 11, 2023 2.811 2.811 2.745 2.764 6,017 -0.05(-1.69%)
Dec 08, 2023 2.726 2.811 2.726 2.811 12,449 +0.13(+4.98%)
Dec 07, 2023 2.773 2.773 2.678 2.678 20,346 -0.08(-2.77%)
Dec 06, 2023 2.811 2.811 2.745 2.754 19,403 -0.05(-1.70%)
Dec 05, 2023 2.726 2.802 2.716 2.802 26,723 +0.12(+4.63%)
Dec 04, 2023 2.802 2.802 2.668 2.678 33,497 -0.12(-4.31%)
Dec 01, 2023 2.779 2.799 2.732 2.799 34,622 +0.05(+1.73%)
Nov 30, 2023 2.665 2.760 2.665 2.751 57,960 +0.08(+2.85%)
Nov 29, 2023 2.741 2.754 2.675 2.675 14,830 -0.09(-3.10%)
Nov 28, 2023 2.665 2.779 2.665 2.760 29,739 +0.09(+3.20%)
Nov 27, 2023 2.760 2.760 2.675 2.675 5,043 -0.09(-3.10%)
Nov 24, 2023 2.741 2.760 2.737 2.760 8,671 +0.05(+1.75%)
Nov 22, 2023 2.694 2.713 2.684 2.713 17,373 +0.13(+5.17%)
Nov 21, 2023 2.675 2.675 2.580 2.580 11,858 -0.17(-6.23%)
Nov 20, 2023 2.703 2.751 2.628 2.751 62,995 +0.02(+0.70%)
Nov 17, 2023 2.637 2.732 2.637 2.732 16,646 +0.12(+4.74%)
Nov 16, 2023 2.675 2.694 2.608 2.608 53,470 -0.01(-0.36%)
Nov 15, 2023 2.789 2.789 2.599 2.618 27,637 -0.18(-6.46%)
Nov 14, 2023 2.608 2.808 2.599 2.799 31,342 +0.19(+7.30%)
Nov 13, 2023 2.618 2.618 2.522 2.608 29,058 -0.06(-2.14%)
Nov 10, 2023 2.589 2.665 2.526 2.665 17,680 +0.18(+7.28%)
Nov 09, 2023 2.580 2.618 2.484 2.484 30,952 -0.13(-5.09%)
Nov 08, 2023 2.637 2.637 2.570 2.618 23,740 +0.14(+5.77%)
Nov 07, 2023 2.551 2.627 2.475 2.475 28,698 +0.00(+0.00%)
Nov 06, 2023 2.551 2.551 2.475 2.475 36,303 -0.08(-2.99%)
Nov 03, 2023 2.475 2.570 2.475 2.551 22,760 +0.08(+3.08%)
Nov 02, 2023 2.551 2.551 2.475 2.475 24,333 -0.09(-3.58%)
Nov 01, 2023 2.339 2.567 2.339 2.567 21,813 +0.29(+12.97%)
Oct 31, 2023 2.358 2.358 2.272 2.272 14,889 -0.16(-6.64%)
Oct 30, 2023 2.453 2.453 2.348 2.434 8,947 +0.05(+1.99%)
Oct 27, 2023 2.491 2.491 2.386 2.386 6,555 -0.11(-4.56%)
Oct 26, 2023 2.386 2.500 2.386 2.500 18,701 +0.15(+6.48%)
Oct 25, 2023 2.415 2.429 2.348 2.348 9,393 -0.13(-5.36%)
Oct 24, 2023 2.405 2.481 2.386 2.481 39,832 +0.02(+0.77%)
Oct 23, 2023 2.377 2.462 2.377 2.462 19,539 +0.08(+3.19%)
Oct 20, 2023 2.367 2.396 2.358 2.386 10,091 +0.03(+1.21%)
Oct 19, 2023 2.348 2.424 2.348 2.358 7,055 +0.02(+0.81%)
Oct 18, 2023 2.415 2.415 2.339 2.339 18,551 -0.13(-5.38%)
Oct 17, 2023 2.415 2.472 2.396 2.472 13,127 -0.03(-1.14%)
Oct 16, 2023 2.405 2.500 2.405 2.500 15,572 +0.17(+7.35%)
Oct 13, 2023 2.415 2.448 2.329 2.329 36,468 -0.04(-1.61%)
Oct 12, 2023 2.548 2.548 2.367 2.367 13,373 -0.09(-3.49%)
Oct 11, 2023 2.443 2.462 2.424 2.453 20,114 -0.11(-4.44%)
Oct 10, 2023 2.415 2.567 2.381 2.567 32,794 +0.10(+4.25%)
Oct 09, 2023 2.358 2.462 2.339 2.462 37,787 -0.01(-0.38%)
Oct 06, 2023 2.320 2.500 2.291 2.472 63,599 +0.03(+1.17%)
Oct 05, 2023 2.424 2.443 2.320 2.443 21,872 +0.02(+0.78%)
Oct 04, 2023 2.329 2.424 2.315 2.424 22,252 +0.15(+6.69%)
Oct 03, 2023 2.358 2.358 2.272 2.272 28,786 -0.02(-0.69%)
Oct 02, 2023 2.440 2.440 2.288 2.288 33,632 -0.26(-10.07%)
Sep 29, 2023 2.392 2.544 2.392 2.544 30,352 +0.03(+1.13%)
Sep 28, 2023 2.326 2.601 2.316 2.516 40,737 +0.14(+6.00%)
Sep 27, 2023 2.402 2.402 2.298 2.373 37,392 +0.14(+6.38%)
Sep 26, 2023 2.402 2.402 2.231 2.231 23,960 -0.15(-6.37%)
Sep 25, 2023 2.430 2.411 2.383 2.383 9,333 +0.01(+0.40%)
Sep 22, 2023 2.430 2.459 2.373 2.373 22,578 +0.06(+2.46%)
Sep 21, 2023 2.516 2.516 2.316 2.316 53,739 -0.22(-8.61%)
Sep 20, 2023 2.573 2.734 2.535 2.535 147,497 -0.08(-2.91%)
Sep 19, 2023 2.620 2.648 2.582 2.610 20,300 -0.14(-5.17%)
Sep 18, 2023 2.639 2.753 2.601 2.753 25,347 +0.08(+2.84%)
Sep 15, 2023 2.601 2.981 2.582 2.677 372,522 -0.01(-0.35%)
Sep 14, 2023 2.582 2.686 2.573 2.686 151,716 +0.11(+4.43%)
Sep 13, 2023 2.601 2.601 2.536 2.573 11,611 -0.03(-1.09%)
Sep 12, 2023 2.497 2.601 2.478 2.601 12,434 +0.09(+3.40%)
Sep 11, 2023 2.468 2.516 2.440 2.516 8,018 +0.09(+3.52%)
Sep 08, 2023 2.440 2.459 2.411 2.430 32,809 -0.02(-0.78%)
Sep 07, 2023 2.478 2.478 2.421 2.449 1,453 +0.02(+0.70%)
Sep 06, 2023 2.487 2.487 2.430 2.432 2,465 +0.04(+1.67%)
Sep 05, 2023 2.478 2.487 2.392 2.392 6,459 -0.13(-5.26%)
Sep 01, 2023 2.525 2.592 2.525 2.525 2,287 -0.05(-2.08%)
Aug 31, 2023 2.550 2.607 2.522 2.579 15,268 -0.00(-0.03%)
Aug 30, 2023 2.645 2.645 2.579 2.580 4,682 -0.08(-2.83%)
Aug 29, 2023 2.645 2.674 2.626 2.655 4,870 +0.01(+0.36%)
Aug 28, 2023 2.560 2.645 2.550 2.645 5,452 +0.09(+3.33%)
Aug 25, 2023 2.588 2.588 2.560 2.560 1,030 -0.06(-2.17%)
Aug 24, 2023 2.617 2.645 2.579 2.617 5,182 -0.03(-1.08%)
Aug 23, 2023 2.607 2.650 2.560 2.645 20,508 +0.10(+4.10%)
Aug 22, 2023 2.541 2.569 2.541 2.541 14,191 +0.02(+0.68%)
Aug 21, 2023 2.531 2.539 2.503 2.524 4,227 -0.02(-0.67%)
Aug 18, 2023 2.474 2.550 2.474 2.541 4,409 +0.00(+0.00%)
Aug 17, 2023 2.588 2.588 2.522 2.541 8,833 -0.02(-0.74%)
Aug 16, 2023 2.618 2.633 2.560 2.560 3,438 -0.04(-1.64%)
Aug 15, 2023 2.645 2.645 2.588 2.602 2,810 -0.04(-1.61%)
Aug 14, 2023 2.607 2.655 2.607 2.645 17,222 -0.03(-1.07%)
Aug 11, 2023 2.683 2.702 2.645 2.674 14,378 -0.01(-0.24%)
Aug 10, 2023 2.706 2.721 2.680 2.680 14,080 +0.07(+2.80%)
Aug 09, 2023 2.693 2.693 2.588 2.607 36,444 -0.06(-2.39%)
Aug 08, 2023 2.655 2.674 2.626 2.671 5,840 +0.02(+0.61%)
Aug 07, 2023 2.693 2.709 2.653 2.655 14,244 -0.04(-1.41%)
Aug 04, 2023 2.730 2.768 2.693 2.693 19,581 -0.20(-6.89%)
Aug 03, 2023 2.854 2.892 2.816 2.892 27,822 -0.01(-0.33%)
Aug 02, 2023 2.920 2.920 2.863 2.901 7,441 -0.03(-0.86%)
Aug 01, 2023 2.907 2.926 2.850 2.926 16,542 +0.00(+0.00%)
Jul 31, 2023 2.907 2.945 2.907 2.926 15,483 +0.03(+0.98%)
Jul 28, 2023 2.955 2.955 2.898 2.898 3,689 -0.01(-0.33%)
Jul 27, 2023 2.917 2.926 2.898 2.907 7,026 +0.01(+0.33%)
Jul 26, 2023 2.936 2.945 2.898 2.898 9,748 -0.02(-0.65%)
Jul 25, 2023 2.945 2.945 2.898 2.917 14,988 +0.00(+0.00%)
Jul 24, 2023 2.926 2.983 2.917 2.917 10,653 -0.01(-0.32%)
Jul 21, 2023 2.888 2.945 2.888 2.926 18,532 +0.09(+3.00%)
Jul 20, 2023 2.832 2.841 2.822 2.841 1,723 +0.01(+0.33%)
Jul 19, 2023 2.841 2.855 2.813 2.832 5,797 -0.01(-0.33%)
Jul 18, 2023 2.850 2.869 2.841 2.841 3,832 -0.01(-0.33%)
Jul 17, 2023 2.794 2.869 2.794 2.850 2,838 +0.04(+1.35%)
Jul 14, 2023 2.822 2.850 2.803 2.813 24,724 -0.02(-0.67%)
Jul 13, 2023 2.803 2.887 2.806 2.832 8,935 +0.06(+2.05%)
Jul 12, 2023 2.832 2.832 2.775 2.775 19,331 -0.03(-1.01%)
Jul 11, 2023 2.832 2.832 2.699 2.803 14,386 -0.14(-4.82%)
Jul 10, 2023 2.841 2.945 2.775 2.945 5,844 +0.13(+4.71%)
Jul 07, 2023 2.803 2.832 2.803 2.813 11,254 +0.05(+1.71%)
Jul 06, 2023 2.803 2.803 2.737 2.765 7,689 -0.08(-2.67%)
Jul 05, 2023 2.888 2.888 2.813 2.841 30,442 -0.11(-3.85%)
Jul 03, 2023 2.803 2.964 2.803 2.955 12,660 +0.11(+3.78%)
Jun 30, 2023 2.762 2.866 2.762 2.847 47,906 +0.06(+2.03%)
Jun 29, 2023 2.752 2.809 2.752 2.790 47,471 +0.04(+1.37%)
Jun 28, 2023 2.800 2.800 2.737 2.752 30,047 -0.06(-2.02%)
Jun 27, 2023 2.847 2.847 2.771 2.809 3,681 -0.02(-0.76%)
Jun 26, 2023 2.868 2.868 2.756 2.831 34,927 +0.01(+0.33%)
Jun 23, 2023 2.859 2.859 2.793 2.821 15,636 -0.02(-0.66%)
Jun 22, 2023 2.887 2.887 2.812 2.840 30,668 -0.06(-1.94%)
Jun 21, 2023 2.849 2.905 2.849 2.896 45,673 +0.09(+3.33%)
Jun 20, 2023 2.803 2.859 2.803 2.803 5,023 +0.00(+0.00%)
Jun 16, 2023 2.756 2.803 2.756 2.803 2,272 +0.00(+0.00%)
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.