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 (%)
Aug 31, 2022 2.704 2.730 2.651 2.677 24,542 -0.08(-2.88%)
Aug 30, 2022 2.783 2.810 2.757 2.757 11,844 -0.05(-1.89%)
Aug 29, 2022 2.739 2.828 2.739 2.810 10,391 +0.07(+2.58%)
Aug 26, 2022 2.792 2.810 2.735 2.739 23,588 -0.03(-0.98%)
Aug 25, 2022 2.730 2.792 2.730 2.766 4,843 +0.01(+0.34%)
Aug 24, 2022 2.757 2.783 2.752 2.757 3,372 -0.01(-0.32%)
Aug 23, 2022 2.757 2.775 2.757 2.766 8,509 +0.04(+1.41%)
Aug 22, 2022 2.704 2.730 2.699 2.727 5,780 -0.02(-0.76%)
Aug 19, 2022 2.748 2.766 2.722 2.748 4,327 -0.03(-0.96%)
Aug 18, 2022 2.881 2.881 2.766 2.775 35,593 -0.10(-3.38%)
Aug 17, 2022 2.748 2.872 2.730 2.872 46,579 +0.11(+4.17%)
Aug 16, 2022 2.722 2.757 2.722 2.757 3,540 +0.02(+0.65%)
Aug 15, 2022 2.739 2.741 2.713 2.739 11,379 -0.03(-0.96%)
Aug 12, 2022 2.722 2.766 2.722 2.766 6,875 +0.08(+2.79%)
Aug 11, 2022 2.766 2.766 2.691 2.691 16,184 -0.00(-0.16%)
Aug 10, 2022 2.686 2.739 2.686 2.695 26,846 +0.04(+1.67%)
Aug 09, 2022 2.624 2.660 2.607 2.651 38,829 +0.03(+1.01%)
Aug 08, 2022 2.554 2.633 2.554 2.624 8,161 +0.02(+0.68%)
Aug 05, 2022 2.545 2.607 2.456 2.607 31,858 +0.07(+2.79%)
Aug 04, 2022 2.474 2.536 2.474 2.536 8,485 +0.08(+3.07%)
Aug 03, 2022 2.403 2.465 2.386 2.460 11,076 +0.05(+1.99%)
Aug 02, 2022 2.456 2.456 2.403 2.412 9,285 -0.01(-0.24%)
Aug 01, 2022 2.427 2.462 2.400 2.418 67,866 -0.00(-0.18%)
Jul 29, 2022 2.418 2.462 2.409 2.423 22,083 +0.01(+0.55%)
Jul 28, 2022 2.409 2.436 2.374 2.409 33,406 +0.03(+1.11%)
Jul 27, 2022 2.365 2.383 2.339 2.383 8,587 +0.02(+0.75%)
Jul 26, 2022 2.321 2.365 2.303 2.365 15,481 +0.05(+2.01%)
Jul 25, 2022 2.303 2.318 2.303 2.318 4,889 +0.07(+3.02%)
Jul 22, 2022 2.286 2.286 2.233 2.250 11,906 +0.00(+0.00%)
Jul 21, 2022 2.233 2.268 2.233 2.250 16,313 +0.00(+0.00%)
Jul 20, 2022 2.330 2.330 2.250 2.250 20,125 -0.06(-2.67%)
Jul 19, 2022 2.215 2.312 2.215 2.312 26,873 +0.10(+4.38%)
Jul 18, 2022 2.242 2.268 2.206 2.215 49,655 +0.01(+0.40%)
Jul 15, 2022 2.162 2.242 2.162 2.206 16,073 +0.04(+2.04%)
Jul 14, 2022 2.180 2.197 2.162 2.162 22,548 -0.08(-3.51%)
Jul 13, 2022 2.259 2.295 2.233 2.241 24,953 -0.03(-1.20%)
Jul 12, 2022 2.197 2.312 2.197 2.268 29,966 -0.03(-1.15%)
Jul 11, 2022 2.356 2.356 2.295 2.295 13,554 -0.09(-3.70%)
Jul 08, 2022 2.418 2.418 2.356 2.383 18,194 +0.04(+1.89%)
Jul 07, 2022 2.295 2.357 2.295 2.339 15,961 +0.05(+2.32%)
Jul 06, 2022 2.330 2.330 2.250 2.286 94,272 -0.03(-1.14%)
Jul 05, 2022 2.330 2.330 2.281 2.312 41,312 -0.08(-3.32%)
Jul 01, 2022 2.489 2.489 2.365 2.392 15,342 -0.01(-0.61%)
Jun 30, 2022 2.468 2.468 2.406 2.406 53,986 -0.09(-3.53%)
Jun 29, 2022 2.547 2.547 2.477 2.494 9,490 +0.00(+0.00%)
Jun 28, 2022 2.600 2.600 2.477 2.494 24,957 -0.05(-2.08%)
Jun 27, 2022 2.539 2.555 2.512 2.547 23,066 +0.00(+0.17%)
Jun 24, 2022 2.521 2.547 2.494 2.543 34,484 +0.00(+0.17%)
Jun 23, 2022 2.574 2.583 2.530 2.539 30,677 -0.09(-3.36%)
Jun 22, 2022 2.644 2.653 2.609 2.627 18,254 +0.00(+0.00%)
Jun 21, 2022 2.688 2.688 2.627 2.627 6,599 -0.01(-0.19%)
Jun 17, 2022 2.614 2.640 2.562 2.632 33,826 +0.07(+2.72%)
Jun 16, 2022 2.632 2.638 2.553 2.562 42,680 -0.15(-5.47%)
Jun 15, 2022 2.664 2.718 2.632 2.710 26,351 +0.09(+3.32%)
Jun 14, 2022 2.649 2.675 2.579 2.623 10,183 -0.01(-0.33%)
Jun 13, 2022 2.649 2.684 2.623 2.632 26,482 -0.14(-5.03%)
Jun 10, 2022 2.789 2.797 2.754 2.771 14,454 -0.06(-2.15%)
Jun 09, 2022 2.824 2.885 2.824 2.832 4,065 -0.02(-0.61%)
Jun 08, 2022 2.876 2.902 2.850 2.850 11,887 -0.04(-1.51%)
Jun 07, 2022 2.893 2.915 2.893 2.893 2,522 -0.06(-2.06%)
Jun 06, 2022 2.980 2.984 2.954 2.954 5,395 -0.05(-1.74%)
Jun 03, 2022 3.015 3.015 2.980 3.007 11,206 +0.01(+0.29%)
Jun 02, 2022 3.050 3.050 2.972 2.998 9,009 +0.01(+0.39%)
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.