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 )

2.220 -0.030 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2019 5.848 5.871 5.810 5.833 15,990 -0.04(-0.66%)
Sep 27, 2019 5.871 5.887 5.833 5.871 4,412 +0.00(+0.00%)
Sep 26, 2019 5.833 5.894 5.825 5.871 4,354 +0.08(+1.33%)
Sep 25, 2019 5.725 5.794 5.686 5.794 6,547 +0.02(+0.40%)
Sep 24, 2019 5.810 5.810 5.771 5.771 1,679 -0.04(-0.66%)
Sep 23, 2019 5.786 5.810 5.740 5.810 816 +0.03(+0.53%)
Sep 20, 2019 5.779 5.779 5.740 5.779 1,297 -0.02(-0.33%)
Sep 19, 2019 5.917 6.272 5.798 5.798 7,284 -0.16(-2.65%)
Sep 18, 2019 5.856 5.971 5.817 5.956 3,235 +0.16(+2.79%)
Sep 17, 2019 5.686 5.810 5.686 5.794 926 +0.08(+1.35%)
Sep 16, 2019 5.779 5.806 5.717 5.717 13,820 -0.20(-3.39%)
Sep 13, 2019 5.987 5.987 5.771 5.917 3,244 +0.03(+0.51%)
Sep 12, 2019 5.917 5.956 5.888 5.888 1,092 +0.02(+0.28%)
Sep 11, 2019 5.871 5.948 5.871 5.871 2,807 -0.01(-0.13%)
Sep 10, 2019 5.856 5.956 5.825 5.879 4,250 -0.09(-1.55%)
Sep 09, 2019 5.979 6.018 5.941 5.971 2,752 +0.10(+1.71%)
Sep 06, 2019 5.779 5.887 5.779 5.871 4,802 +0.15(+2.56%)
Sep 05, 2019 5.686 5.748 5.669 5.725 297,898 +0.15(+2.77%)
Sep 04, 2019 5.463 5.571 5.447 5.571 12,336 +0.18(+3.43%)
Sep 03, 2019 5.417 5.471 5.386 5.386 10,027 -0.11(-1.96%)
Aug 30, 2019 5.421 5.493 5.421 5.493 649 +0.20(+3.69%)
Aug 29, 2019 5.190 5.298 5.190 5.298 5,882 +0.18(+3.46%)
Aug 28, 2019 5.213 5.287 5.121 5.121 13,874 -0.09(-1.77%)
Aug 27, 2019 5.244 5.283 5.144 5.213 5,025 +0.05(+1.04%)
Aug 26, 2019 5.252 5.259 5.159 5.159 1,581 -0.15(-2.90%)
Aug 23, 2019 5.344 5.421 5.190 5.313 1,460,937 -0.17(-3.09%)
Aug 22, 2019 5.560 5.575 5.460 5.483 12,023 -0.05(-0.84%)
Aug 21, 2019 5.537 5.571 5.498 5.529 6,199 -0.02(-0.28%)
Aug 20, 2019 5.429 5.544 5.429 5.544 4,359 +0.06(+1.12%)
Aug 19, 2019 5.644 5.652 5.467 5.483 2,979 -0.13(-2.33%)
Aug 16, 2019 5.668 5.706 5.614 5.614 2,727 -0.05(-0.82%)
Aug 15, 2019 5.660 5.706 5.537 5.660 9,330 +0.03(+0.55%)
Aug 14, 2019 5.737 5.752 5.621 5.629 3,681 -0.27(-4.57%)
Aug 13, 2019 5.760 5.976 5.760 5.899 18,126 +0.09(+1.59%)
Aug 12, 2019 5.745 5.852 5.737 5.806 7,496 -0.22(-3.58%)
Aug 09, 2019 6.107 6.130 6.006 6.022 3,116 -0.08(-1.26%)
Aug 08, 2019 6.130 6.137 6.083 6.099 4,616 +0.04(+0.64%)
Aug 07, 2019 5.876 6.060 5.806 6.060 21,741 +0.21(+3.55%)
Aug 06, 2019 5.991 5.991 5.852 5.852 19,920 +0.07(+1.20%)
Aug 05, 2019 6.014 6.014 5.783 5.783 7,718 -0.44(-7.00%)
Aug 02, 2019 6.218 6.218 6.218 6.218 649 -0.00(-0.01%)
Aug 01, 2019 6.373 6.419 6.219 6.219 9,244 -0.12(-1.82%)
Jul 31, 2019 6.426 6.426 6.288 6.334 3,191 -0.13(-2.02%)
Jul 30, 2019 6.434 6.496 6.434 6.465 2,269 -0.14(-2.10%)
Jul 29, 2019 6.581 6.619 6.581 6.604 1,086 -0.15(-2.28%)
Jul 26, 2019 6.788 6.788 6.696 6.758 4,677 +0.06(+0.96%)
Jul 25, 2019 7.058 7.058 6.694 6.694 6,040 -0.43(-6.08%)
Jul 24, 2019 7.127 7.127 7.112 7.127 1,759 +0.10(+1.42%)
Jul 23, 2019 7.042 7.042 6.965 7.027 3,865 -0.05(-0.65%)
Jul 22, 2019 6.996 7.073 6.996 7.073 1,752 +0.10(+1.43%)
Jul 19, 2019 6.996 7.012 6.958 6.973 2,598 -0.01(-0.11%)
Jul 18, 2019 6.935 6.981 6.935 6.981 46,809 +0.08(+1.23%)
Jul 17, 2019 6.919 6.919 6.873 6.896 6,109 +0.02(+0.22%)
Jul 16, 2019 6.888 6.935 6.835 6.881 46,293 +0.03(+0.45%)
Jul 15, 2019 6.989 6.989 6.850 6.850 114,859 -0.14(-1.98%)
Jul 12, 2019 7.104 7.112 6.979 6.989 14,811 -0.02(-0.22%)
Jul 11, 2019 7.173 7.173 6.996 7.004 14,130 -0.25(-3.39%)
Jul 10, 2019 7.219 7.296 7.135 7.250 52,988 +0.13(+1.78%)
Jul 09, 2019 7.219 7.219 7.104 7.123 2,021 +0.05(+0.71%)
Jul 08, 2019 7.035 7.119 7.035 7.073 11,761 +0.04(+0.50%)
Jul 05, 2019 6.888 7.104 6.888 7.038 5,456 +0.39(+5.84%)
Jul 03, 2019 6.658 6.727 6.604 6.650 2,988 -0.16(-2.37%)
Jul 02, 2019 6.681 6.811 6.573 6.811 7,159 +0.10(+1.54%)
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.