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 )

2.160 +0.010 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Sep 30, 2021 2.897 2.897 2.821 2.830 3,412 +0.00(+0.05%)
Sep 29, 2021 2.829 2.872 2.821 2.829 22,721 -0.09(-3.21%)
Sep 28, 2021 2.906 2.923 2.812 2.923 14,912 -0.02(-0.58%)
Sep 27, 2021 2.829 2.940 2.829 2.940 20,871 +0.09(+2.99%)
Sep 24, 2021 2.846 2.880 2.846 2.855 18,390 -0.08(-2.62%)
Sep 23, 2021 3.017 3.017 2.855 2.931 26,457 +0.16(+5.85%)
Sep 22, 2021 2.778 2.846 2.769 2.769 40,127 +0.02(+0.62%)
Sep 21, 2021 2.650 2.800 2.650 2.752 23,434 +0.06(+2.22%)
Sep 20, 2021 2.744 2.769 2.667 2.693 65,832 -0.16(-5.67%)
Sep 17, 2021 2.897 2.897 2.829 2.855 43,054 -0.09(-2.90%)
Sep 16, 2021 2.974 2.974 2.908 2.940 32,515 -0.05(-1.71%)
Sep 15, 2021 3.127 3.127 2.965 2.991 83,074 -0.14(-4.36%)
Sep 14, 2021 3.042 3.127 2.999 3.127 19,424 +0.09(+3.09%)
Sep 13, 2021 3.093 3.093 3.008 3.034 21,236 -0.06(-1.93%)
Sep 10, 2021 3.076 3.136 2.982 3.093 38,054 +0.13(+4.31%)
Sep 09, 2021 3.068 3.068 2.906 2.965 142,888 -0.13(-4.13%)
Sep 08, 2021 3.093 3.127 2.940 3.093 201,046 -0.24(-7.16%)
Sep 07, 2021 3.230 3.349 3.230 3.332 40,058 +0.14(+4.27%)
Sep 03, 2021 3.213 3.247 3.157 3.195 20,330 +0.00(+0.00%)
Sep 02, 2021 3.323 3.323 3.195 3.195 23,417 -0.13(-4.01%)
Sep 01, 2021 3.329 3.380 3.321 3.329 43,373 +0.02(+0.51%)
Aug 31, 2021 3.363 3.397 3.304 3.312 40,315 -0.05(-1.52%)
Aug 30, 2021 3.355 3.363 3.261 3.363 108,312 +0.01(+0.25%)
Aug 27, 2021 3.235 3.355 3.235 3.355 35,942 +0.12(+3.68%)
Aug 26, 2021 3.261 3.278 3.226 3.235 21,811 -0.11(-3.31%)
Aug 25, 2021 3.312 3.346 3.269 3.346 9,351 +0.03(+0.77%)
Aug 24, 2021 3.193 3.321 3.193 3.321 38,015 +0.20(+6.27%)
Aug 23, 2021 3.193 3.193 3.125 3.125 27,167 -0.02(-0.54%)
Aug 20, 2021 3.176 3.176 3.074 3.142 52,609 -0.01(-0.27%)
Aug 19, 2021 3.176 3.235 3.082 3.150 49,478 +0.01(+0.27%)
Aug 18, 2021 3.125 3.230 3.125 3.142 118,252 -0.03(-1.07%)
Aug 17, 2021 3.176 3.244 3.142 3.176 123,265 -0.04(-1.24%)
Aug 16, 2021 3.244 3.278 3.201 3.216 27,802 -0.10(-3.16%)
Aug 13, 2021 3.304 3.321 3.193 3.321 47,750 +0.07(+2.09%)
Aug 12, 2021 3.287 3.304 3.244 3.252 23,219 -0.07(-2.05%)
Aug 11, 2021 3.295 3.355 3.278 3.321 115,239 -0.02(-0.68%)
Aug 10, 2021 3.295 3.346 3.295 3.343 23,200 -0.04(-1.09%)
Aug 09, 2021 3.380 3.380 3.321 3.380 33,158 +0.04(+1.28%)
Aug 06, 2021 3.397 3.397 3.261 3.338 24,856 +0.03(+1.03%)
Aug 05, 2021 3.414 3.418 3.278 3.304 123,185 -0.05(-1.52%)
Aug 04, 2021 3.389 3.397 3.319 3.355 47,931 -0.22(-6.19%)
Aug 03, 2021 3.593 3.593 3.321 3.576 36,115 -0.05(-1.33%)
Aug 02, 2021 3.531 3.624 3.454 3.624 7,537 +0.22(+6.50%)
Jul 30, 2021 3.607 3.607 3.395 3.403 7,822 -0.14(-4.08%)
Jul 29, 2021 3.743 3.743 3.539 3.548 23,731 -0.20(-5.23%)
Jul 28, 2021 3.480 3.743 3.480 3.743 10,224 +0.28(+8.11%)
Jul 27, 2021 3.395 3.463 3.386 3.463 26,367 -0.02(-0.49%)
Jul 26, 2021 3.378 3.480 3.378 3.480 11,448 +0.10(+2.89%)
Jul 23, 2021 3.437 3.446 3.369 3.382 5,432 -0.02(-0.63%)
Jul 22, 2021 3.480 3.480 3.403 3.403 3,713 -0.05(-1.48%)
Jul 21, 2021 3.416 3.471 3.412 3.454 15,049 +0.02(+0.49%)
Jul 20, 2021 3.403 3.446 3.352 3.437 11,145 +0.08(+2.28%)
Jul 19, 2021 3.454 3.454 3.352 3.361 44,565 -0.15(-4.36%)
Jul 16, 2021 3.437 3.599 3.437 3.514 44,660 +0.01(+0.24%)
Jul 15, 2021 3.590 3.657 3.497 3.505 104,122 -0.14(-3.96%)
Jul 14, 2021 3.641 3.650 3.624 3.650 18,279 +0.09(+2.39%)
Jul 13, 2021 3.565 3.590 3.488 3.565 14,957 +0.05(+1.45%)
Jul 12, 2021 3.437 3.531 3.429 3.514 20,526 +0.09(+2.74%)
Jul 09, 2021 3.446 3.450 3.397 3.420 3,050 +0.03(+0.82%)
Jul 08, 2021 3.344 3.420 3.335 3.392 15,741 -0.05(-1.55%)
Jul 07, 2021 3.497 3.497 3.395 3.446 16,292 -0.03(-0.98%)
Jul 06, 2021 3.539 3.539 3.446 3.480 23,404 -0.18(-4.88%)
Jul 02, 2021 3.667 3.701 3.583 3.658 161,455 +0.07(+2.06%)
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.