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 )

2.280 +0.070 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 3.222 3.288 3.197 3.288 123,919 +0.01(+0.25%)
Apr 29, 2021 3.247 3.280 3.214 3.280 28,113 -0.01(-0.25%)
Apr 28, 2021 3.147 3.322 3.147 3.288 27,780 +0.12(+3.94%)
Apr 27, 2021 3.114 3.197 3.114 3.164 15,196 +0.02(+0.72%)
Apr 26, 2021 3.214 3.221 3.139 3.141 19,768 -0.03(-0.98%)
Apr 23, 2021 3.122 3.197 3.106 3.172 22,881 +0.07(+2.41%)
Apr 22, 2021 3.131 3.139 3.089 3.097 10,565 -0.03(-1.06%)
Apr 21, 2021 3.147 3.152 3.081 3.131 5,379 +0.02(+0.53%)
Apr 20, 2021 3.106 3.122 3.081 3.114 32,686 +0.01(+0.27%)
Apr 19, 2021 3.114 3.147 3.106 3.106 34,676 -0.32(-9.44%)
Apr 16, 2021 3.396 3.438 3.339 3.429 21,556 +0.07(+2.23%)
Apr 15, 2021 3.363 3.410 3.330 3.355 29,055 -0.01(-0.27%)
Apr 14, 2021 3.330 3.388 3.280 3.364 19,710 +0.03(+0.77%)
Apr 13, 2021 3.297 3.338 3.263 3.338 6,677 +0.03(+1.01%)
Apr 12, 2021 3.322 3.338 3.280 3.305 28,625 +0.02(+0.76%)
Apr 09, 2021 3.305 3.330 3.256 3.280 17,461 -0.12(-3.66%)
Apr 08, 2021 3.363 3.405 3.305 3.405 19,830 +0.10(+3.02%)
Apr 07, 2021 3.388 3.388 3.297 3.305 9,235 -0.07(-1.97%)
Apr 06, 2021 3.355 3.388 3.338 3.371 11,268 +0.07(+2.27%)
Apr 05, 2021 3.363 3.405 3.297 3.297 18,200 -0.02(-0.50%)
Apr 01, 2021 3.380 3.396 3.313 3.313 20,111 -0.08(-2.37%)
Mar 31, 2021 3.410 3.452 3.394 3.394 8,420 -0.03(-0.97%)
Mar 30, 2021 3.443 3.452 3.377 3.427 17,122 -0.02(-0.72%)
Mar 29, 2021 3.336 3.452 3.306 3.452 12,993 +0.15(+4.53%)
Mar 26, 2021 3.327 3.360 3.302 3.302 4,097 -0.04(-1.24%)
Mar 25, 2021 3.277 3.360 3.277 3.344 9,245 -0.02(-0.74%)
Mar 24, 2021 3.385 3.443 3.294 3.369 30,410 -0.08(-2.40%)
Mar 23, 2021 3.477 3.493 3.427 3.452 6,687 -0.02(-0.48%)
Mar 22, 2021 3.435 3.489 3.410 3.468 9,272 +0.00(+0.00%)
Mar 19, 2021 3.501 3.543 3.468 3.468 31,456 -0.06(-1.65%)
Mar 18, 2021 3.377 3.535 3.360 3.526 80,726 +0.15(+4.42%)
Mar 17, 2021 3.253 3.394 3.253 3.377 111,135 +0.12(+3.56%)
Mar 16, 2021 3.352 3.369 3.236 3.261 26,769 -0.07(-2.24%)
Mar 15, 2021 3.352 3.352 3.294 3.336 61,745 -0.01(-0.25%)
Mar 12, 2021 3.319 3.344 3.305 3.344 81,352 -0.02(-0.74%)
Mar 11, 2021 3.327 3.369 3.261 3.369 16,610 +0.12(+3.57%)
Mar 10, 2021 3.178 3.261 3.153 3.253 16,727 +0.13(+4.26%)
Mar 09, 2021 3.145 3.178 3.070 3.120 28,984 -0.04(-1.31%)
Mar 08, 2021 3.269 3.286 3.111 3.161 12,669 -0.09(-2.81%)
Mar 05, 2021 3.219 3.269 3.219 3.253 39,651 +0.11(+3.43%)
Mar 04, 2021 3.203 3.228 3.117 3.145 48,143 +0.05(+1.61%)
Mar 03, 2021 2.987 3.095 2.896 3.095 212,370 +0.02(+0.81%)
Mar 02, 2021 2.987 3.070 2.804 3.070 36,084 +0.10(+3.44%)
Mar 01, 2021 3.051 3.092 2.943 2.968 102,654 -0.07(-2.19%)
Feb 26, 2021 3.142 3.192 3.034 3.034 33,171 -0.15(-4.69%)
Feb 25, 2021 3.366 3.366 3.150 3.183 30,887 -0.10(-3.07%)
Feb 24, 2021 3.300 3.316 3.242 3.284 43,690 +0.05(+1.58%)
Feb 23, 2021 3.266 3.347 3.217 3.233 58,932 -0.08(-2.50%)
Feb 22, 2021 3.250 3.449 3.192 3.316 370,036 -0.23(-6.54%)
Feb 19, 2021 3.366 3.548 3.349 3.548 71,891 +0.01(+0.23%)
Feb 18, 2021 3.482 3.540 3.316 3.540 70,296 +0.05(+1.51%)
Feb 17, 2021 3.545 3.545 3.346 3.487 185,468 +0.01(+0.20%)
Feb 16, 2021 3.545 3.545 3.403 3.480 10,312 +0.03(+1.00%)
Feb 12, 2021 3.438 3.454 3.409 3.446 25,472 -0.07(-2.12%)
Feb 11, 2021 3.504 3.520 3.413 3.520 17,637 +0.07(+2.16%)
Feb 10, 2021 3.388 3.446 3.388 3.446 13,554 -0.04(-1.19%)
Feb 09, 2021 3.363 3.487 3.363 3.487 8,250 -0.02(-0.71%)
Feb 08, 2021 3.462 3.512 3.425 3.512 13,565 +0.02(+0.47%)
Feb 05, 2021 3.504 3.504 3.471 3.496 6,036 +0.01(+0.24%)
Feb 04, 2021 3.479 3.504 3.446 3.487 15,464 +0.24(+7.40%)
Feb 03, 2021 3.471 3.479 3.247 3.247 13,833 -0.18(-5.31%)
Feb 02, 2021 3.512 3.512 3.363 3.429 27,426 +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.