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 )

2.170 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 29, 2019 5.738 5.738 5.738 5.738 377 +0.00(+0.00%)
Nov 27, 2019 5.675 5.738 5.643 5.738 1,637 +0.03(+0.56%)
Nov 26, 2019 5.654 5.707 5.654 5.707 374 -0.21(-3.49%)
Nov 25, 2019 5.941 5.941 5.913 5.913 2,300 -0.06(-1.06%)
Nov 22, 2019 5.913 5.977 5.913 5.977 3,023 +0.10(+1.62%)
Nov 21, 2019 5.897 5.897 5.842 5.881 3,725 +0.01(+0.14%)
Nov 20, 2019 6.302 6.302 5.832 5.873 3,240 +0.06(+0.95%)
Nov 19, 2019 5.794 5.834 5.774 5.818 3,492 -0.08(-1.35%)
Nov 18, 2019 5.953 5.953 5.858 5.897 5,413 -0.19(-3.05%)
Nov 15, 2019 6.231 6.231 6.064 6.083 3,653 +0.15(+2.60%)
Nov 14, 2019 5.929 5.937 5.905 5.929 3,986 +0.02(+0.40%)
Nov 13, 2019 5.921 5.945 5.905 5.905 2,168 -0.10(-1.59%)
Nov 12, 2019 6.104 6.104 5.961 6.000 5,457 -0.10(-1.61%)
Nov 11, 2019 6.032 6.100 6.032 6.099 10,220 +0.11(+1.77%)
Nov 08, 2019 6.191 6.191 5.992 5.992 5,039 -0.36(-5.63%)
Nov 07, 2019 6.350 6.389 6.350 6.350 681 -0.01(-0.18%)
Nov 06, 2019 6.350 6.445 6.326 6.361 19,697 -0.12(-1.78%)
Nov 05, 2019 6.477 6.491 6.477 6.477 2,503 +0.08(+1.24%)
Nov 04, 2019 6.469 6.477 6.397 6.397 6,515 -0.02(-0.32%)
Nov 01, 2019 6.497 6.545 6.418 6.418 8,319 -0.05(-0.74%)
Oct 31, 2019 6.521 6.521 6.397 6.465 23,879 -0.28(-4.12%)
Oct 30, 2019 6.569 6.743 6.529 6.743 2,817 +0.08(+1.25%)
Oct 29, 2019 6.696 6.735 6.640 6.660 8,314 -0.10(-1.47%)
Oct 28, 2019 6.656 6.759 6.648 6.759 8,482 +0.23(+3.52%)
Oct 25, 2019 6.513 6.577 6.513 6.529 4,033 +0.06(+0.98%)
Oct 24, 2019 6.465 6.513 6.465 6.465 17,647 +0.01(+0.12%)
Oct 23, 2019 6.346 6.489 6.346 6.458 2,848 +0.03(+0.49%)
Oct 22, 2019 6.069 6.426 6.069 6.426 5,507 +0.39(+6.44%)
Oct 21, 2019 5.963 6.058 5.950 6.037 2,064 +0.01(+0.22%)
Oct 18, 2019 6.024 6.024 6.024 6.024 378 -0.00(-0.06%)
Oct 17, 2019 6.151 6.188 5.999 6.027 6,477 +0.02(+0.38%)
Oct 16, 2019 5.866 6.043 5.681 6.004 48,808 +0.07(+1.17%)
Oct 15, 2019 5.858 5.935 5.858 5.935 604 +0.05(+0.92%)
Oct 14, 2019 5.812 5.881 5.812 5.881 983 +0.13(+2.28%)
Oct 11, 2019 5.850 5.850 5.750 5.750 389 +0.07(+1.22%)
Oct 10, 2019 5.789 5.822 5.681 5.681 3,686 -0.05(-0.94%)
Oct 09, 2019 5.604 5.735 5.604 5.735 584 +0.12(+2.19%)
Oct 08, 2019 5.589 5.704 5.589 5.612 6,757 +0.00(+0.00%)
Oct 07, 2019 5.650 5.689 5.612 5.612 1,713 -0.04(-0.68%)
Oct 04, 2019 5.550 5.650 5.542 5.650 3,247 +0.12(+2.09%)
Oct 03, 2019 5.512 5.573 5.496 5.535 2,417 +0.00(+0.00%)
Oct 02, 2019 5.581 5.581 5.504 5.535 2,443 -0.14(-2.39%)
Oct 01, 2019 5.778 5.793 5.670 5.670 10,064 -0.15(-2.64%)
Sep 30, 2019 5.839 5.862 5.801 5.824 16,015 -0.04(-0.66%)
Sep 27, 2019 5.862 5.878 5.824 5.862 4,419 +0.00(+0.00%)
Sep 26, 2019 5.824 5.885 5.816 5.862 4,360 +0.08(+1.33%)
Sep 25, 2019 5.716 5.785 5.678 5.785 6,557 +0.02(+0.40%)
Sep 24, 2019 5.801 5.801 5.762 5.762 1,681 -0.04(-0.66%)
Sep 23, 2019 5.778 5.801 5.732 5.801 817 +0.03(+0.53%)
Sep 20, 2019 5.770 5.770 5.732 5.770 1,299 -0.02(-0.33%)
Sep 19, 2019 5.908 6.262 5.789 5.789 7,295 -0.16(-2.65%)
Sep 18, 2019 5.847 5.962 5.808 5.947 3,240 +0.16(+2.79%)
Sep 17, 2019 5.678 5.801 5.678 5.785 928 +0.08(+1.35%)
Sep 16, 2019 5.770 5.797 5.708 5.708 13,841 -0.20(-3.39%)
Sep 13, 2019 5.978 5.978 5.762 5.908 3,249 +0.03(+0.51%)
Sep 12, 2019 5.908 5.947 5.879 5.879 1,094 +0.02(+0.28%)
Sep 11, 2019 5.862 5.939 5.862 5.862 2,811 -0.01(-0.13%)
Sep 10, 2019 5.847 5.947 5.816 5.870 4,256 -0.09(-1.55%)
Sep 09, 2019 5.970 6.008 5.932 5.962 2,756 +0.10(+1.71%)
Sep 06, 2019 5.770 5.878 5.770 5.862 4,809 +0.15(+2.56%)
Sep 05, 2019 5.678 5.739 5.661 5.716 298,351 +0.15(+2.77%)
Sep 04, 2019 5.455 5.562 5.439 5.562 12,354 +0.18(+3.43%)
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.