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 )

2.190 -0.090 (-3.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2022 2.251 2.278 2.189 2.276 84,267 +0.04(+1.89%)
Nov 29, 2022 2.251 2.255 2.225 2.234 12,701 +0.05(+2.44%)
Nov 28, 2022 2.207 2.207 2.158 2.180 14,383 +0.01(+0.41%)
Nov 25, 2022 2.225 2.225 2.163 2.172 10,930 +0.00(+0.00%)
Nov 23, 2022 2.180 2.180 2.118 2.172 77,381 +0.00(+0.20%)
Nov 22, 2022 2.234 2.234 2.163 2.167 5,489 -0.03(-1.41%)
Nov 21, 2022 2.242 2.242 2.154 2.198 14,726 +0.04(+1.64%)
Nov 18, 2022 2.207 2.242 2.163 2.163 34,177 +0.00(+0.00%)
Nov 17, 2022 2.136 2.203 2.083 2.163 51,797 +0.01(+0.41%)
Nov 16, 2022 2.172 2.205 2.136 2.154 37,838 -0.02(-0.82%)
Nov 15, 2022 2.305 2.340 2.163 2.172 28,539 -0.04(-1.61%)
Nov 14, 2022 2.189 2.242 2.154 2.207 45,610 +0.04(+2.05%)
Nov 11, 2022 2.180 2.216 2.154 2.163 49,267 +0.06(+2.74%)
Nov 10, 2022 2.225 2.225 2.092 2.105 138,776 -0.15(-6.50%)
Nov 09, 2022 2.437 2.437 2.251 2.251 186,370 -0.45(-16.72%)
Nov 08, 2022 2.695 2.712 2.659 2.703 16,520 -0.01(-0.33%)
Nov 07, 2022 2.783 2.783 2.694 2.712 8,316 -0.02(-0.65%)
Nov 04, 2022 2.925 2.925 2.730 2.730 9,475 -0.10(-3.59%)
Nov 03, 2022 2.765 2.836 2.765 2.832 5,654 +0.01(+0.25%)
Nov 02, 2022 2.931 2.931 2.807 2.825 43,997 -0.04(-1.24%)
Nov 01, 2022 2.842 2.913 2.800 2.860 23,972 +0.04(+1.25%)
Oct 31, 2022 2.674 2.833 2.665 2.825 46,830 +0.13(+4.93%)
Oct 28, 2022 2.647 2.701 2.621 2.692 94,252 +0.03(+1.00%)
Oct 27, 2022 2.612 2.718 2.612 2.665 17,113 +0.09(+3.44%)
Oct 26, 2022 2.665 2.665 2.577 2.577 12,982 -0.14(-5.21%)
Oct 25, 2022 2.718 2.771 2.718 2.718 4,681 -0.04(-1.61%)
Oct 24, 2022 2.825 2.825 2.745 2.763 15,798 -0.18(-6.02%)
Oct 21, 2022 2.851 2.966 2.851 2.940 27,379 +0.10(+3.43%)
Oct 20, 2022 2.833 2.842 2.816 2.842 8,101 +0.07(+2.56%)
Oct 19, 2022 2.771 2.789 2.736 2.771 5,248 +0.00(+0.02%)
Oct 18, 2022 2.736 2.771 2.727 2.771 5,366 +0.05(+1.94%)
Oct 17, 2022 2.692 2.763 2.692 2.718 16,598 +0.04(+1.66%)
Oct 14, 2022 2.745 2.745 2.665 2.674 6,100 -0.06(-2.26%)
Oct 13, 2022 2.665 2.754 2.665 2.736 6,733 +0.01(+0.47%)
Oct 12, 2022 2.705 2.727 2.701 2.723 2,919 -0.03(-1.11%)
Oct 11, 2022 2.807 2.807 2.736 2.754 6,475 -0.06(-2.20%)
Oct 10, 2022 2.833 2.833 2.798 2.816 4,704 -0.01(-0.31%)
Oct 07, 2022 2.842 2.842 2.789 2.825 8,619 -0.07(-2.45%)
Oct 06, 2022 2.940 2.967 2.895 2.895 4,725 -0.07(-2.39%)
Oct 05, 2022 2.807 2.966 2.807 2.966 24,732 +0.14(+5.02%)
Oct 04, 2022 2.966 2.966 2.825 2.825 22,239 -0.10(-3.46%)
Oct 03, 2022 2.689 2.932 2.689 2.926 78,155 +0.26(+9.88%)
Sep 30, 2022 2.627 2.684 2.618 2.662 16,679 +0.06(+2.38%)
Sep 29, 2022 2.609 2.613 2.574 2.601 8,262 -0.04(-1.34%)
Sep 28, 2022 2.609 2.654 2.609 2.636 4,702 +0.04(+1.36%)
Sep 27, 2022 2.662 2.662 2.592 2.601 10,932 +0.10(+3.89%)
Sep 26, 2022 2.742 2.742 2.503 2.503 16,666 -0.24(-8.71%)
Sep 23, 2022 2.795 2.804 2.716 2.742 28,454 -0.14(-4.88%)
Sep 22, 2022 2.795 2.883 2.786 2.883 69,334 +0.10(+3.46%)
Sep 21, 2022 2.831 2.848 2.786 2.786 26,419 -0.01(-0.32%)
Sep 20, 2022 2.963 2.963 2.751 2.795 37,157 +0.07(+2.60%)
Sep 19, 2022 2.645 2.751 2.627 2.724 4,540 +0.06(+2.33%)
Sep 16, 2022 2.627 2.662 2.583 2.662 7,354 +0.02(+0.67%)
Sep 15, 2022 2.662 2.662 2.645 2.645 2,170 -0.04(-1.64%)
Sep 14, 2022 2.707 2.716 2.689 2.689 1,716 -0.04(-1.30%)
Sep 13, 2022 2.716 2.751 2.716 2.724 1,329 -0.07(-2.53%)
Sep 12, 2022 2.777 2.804 2.760 2.795 34,649 +0.09(+3.27%)
Sep 09, 2022 2.698 2.724 2.689 2.707 11,405 +0.05(+2.06%)
Sep 08, 2022 2.627 2.671 2.623 2.652 3,903 -0.04(-1.37%)
Sep 07, 2022 2.662 2.689 2.645 2.689 11,003 +0.05(+2.01%)
Sep 06, 2022 2.698 2.698 2.618 2.636 8,343 -0.02(-0.60%)
Sep 02, 2022 2.724 2.733 2.645 2.652 23,295 -0.03(-0.94%)
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.