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 )

2.340 +0.029 (+1.25%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
May 31, 2022 3.052 3.095 3.043 3.043 20,990 +0.01(+0.29%)
May 27, 2022 3.043 3.087 3.034 3.034 33,034 +0.00(+0.00%)
May 26, 2022 3.034 3.043 2.965 3.034 29,370 +0.03(+1.16%)
May 25, 2022 2.965 2.999 2.947 2.999 25,649 +0.00(+0.00%)
May 24, 2022 3.043 3.043 2.960 2.999 10,457 +0.01(+0.29%)
May 23, 2022 2.999 3.017 2.991 2.991 18,338 +0.02(+0.73%)
May 20, 2022 2.999 2.999 2.895 2.969 12,770 +0.00(+0.15%)
May 19, 2022 2.799 2.965 2.799 2.965 6,449 +0.07(+2.41%)
May 18, 2022 2.912 2.912 2.808 2.895 46,522 -0.01(-0.30%)
May 17, 2022 2.755 2.921 2.755 2.903 34,390 +0.14(+5.05%)
May 16, 2022 2.720 2.764 2.703 2.764 6,782 +0.14(+5.32%)
May 13, 2022 2.729 2.729 2.624 2.624 10,634 -0.10(-3.83%)
May 12, 2022 2.572 2.729 2.572 2.729 27,689 +0.12(+4.68%)
May 11, 2022 2.590 2.624 2.590 2.607 8,570 +0.04(+1.70%)
May 10, 2022 2.616 2.616 2.520 2.563 38,310 +0.02(+0.68%)
May 09, 2022 2.581 2.581 2.510 2.546 25,674 -0.03(-1.02%)
May 06, 2022 2.511 2.633 2.502 2.572 42,829 +0.04(+1.43%)
May 05, 2022 2.624 2.624 2.485 2.536 22,904 -0.13(-4.85%)
May 04, 2022 2.559 2.665 2.555 2.665 9,559 +0.08(+2.92%)
May 03, 2022 2.572 2.607 2.520 2.590 10,800 +0.08(+3.26%)
May 02, 2022 2.586 2.586 2.499 2.508 55,109 -0.13(-4.95%)
Apr 29, 2022 2.708 2.717 2.604 2.639 29,981 -0.05(-1.94%)
Apr 28, 2022 2.630 2.691 2.578 2.691 18,967 +0.04(+1.64%)
Apr 27, 2022 2.656 2.656 2.599 2.647 6,654 +0.01(+0.33%)
Apr 26, 2022 2.691 2.691 2.604 2.639 33,422 -0.14(-5.02%)
Apr 25, 2022 2.813 2.813 2.717 2.778 13,715 -0.06(-2.15%)
Apr 22, 2022 2.935 2.935 2.830 2.839 17,069 -0.07(-2.40%)
Apr 21, 2022 2.978 3.022 2.830 2.909 27,093 -0.10(-3.19%)
Apr 20, 2022 2.952 3.004 2.952 3.004 19,974 +0.06(+2.07%)
Apr 19, 2022 2.987 3.030 2.943 2.943 20,253 -0.40(-11.98%)
Apr 18, 2022 3.292 3.353 3.283 3.344 32,633 +0.10(+2.95%)
Apr 14, 2022 3.266 3.274 3.222 3.248 18,629 -0.02(-0.53%)
Apr 13, 2022 3.239 3.300 3.232 3.266 23,544 +0.05(+1.63%)
Apr 12, 2022 3.274 3.309 3.213 3.213 12,331 +0.00(+0.00%)
Apr 11, 2022 3.222 3.274 3.213 3.213 30,186 -0.01(-0.41%)
Apr 08, 2022 3.222 3.226 3.152 3.226 2,800 +0.04(+1.23%)
Apr 07, 2022 3.144 3.205 3.135 3.187 14,523 +0.00(+0.00%)
Apr 06, 2022 3.170 3.222 3.161 3.187 13,474 -0.07(-2.14%)
Apr 05, 2022 3.326 3.344 3.231 3.257 28,943 -0.13(-3.86%)
Apr 04, 2022 3.379 3.396 3.353 3.387 35,114 +0.04(+1.13%)
Apr 01, 2022 3.367 3.376 3.325 3.350 10,942 +0.02(+0.65%)
Mar 31, 2022 3.341 3.377 3.324 3.328 20,125 +0.00(+0.13%)
Mar 30, 2022 3.367 3.393 3.315 3.324 26,482 -0.01(-0.26%)
Mar 29, 2022 3.350 3.376 3.332 3.332 50,180 +0.02(+0.68%)
Mar 28, 2022 3.358 3.358 3.284 3.310 6,998 -0.05(-1.45%)
Mar 25, 2022 3.254 3.393 3.254 3.358 48,930 +0.11(+3.49%)
Mar 24, 2022 3.210 3.332 3.210 3.245 20,806 +0.03(+1.08%)
Mar 23, 2022 3.202 3.245 3.170 3.210 20,453 +0.03(+0.82%)
Mar 22, 2022 3.132 3.202 3.132 3.184 31,334 +0.07(+2.35%)
Mar 21, 2022 3.045 3.115 3.045 3.111 27,269 +0.12(+3.95%)
Mar 18, 2022 2.958 3.028 2.958 2.993 14,791 -0.02(-0.58%)
Mar 17, 2022 2.967 3.014 2.949 3.010 27,412 +0.21(+7.45%)
Mar 16, 2022 2.871 2.958 2.802 2.802 18,579 -0.10(-3.30%)
Mar 15, 2022 2.897 2.897 2.862 2.897 8,651 -0.01(-0.30%)
Mar 14, 2022 2.984 2.984 2.889 2.906 10,535 -0.00(-0.15%)
Mar 11, 2022 3.002 3.002 2.906 2.910 25,358 -0.09(-2.87%)
Mar 10, 2022 2.906 3.002 2.897 2.996 13,551 -0.12(-3.80%)
Mar 09, 2022 2.897 3.115 2.897 3.115 98,147 +0.31(+11.18%)
Mar 08, 2022 2.758 2.836 2.723 2.802 42,908 +0.04(+1.58%)
Mar 07, 2022 2.862 2.862 2.749 2.758 34,935 -0.09(-3.06%)
Mar 04, 2022 2.862 2.880 2.802 2.845 51,689 -0.10(-3.25%)
Mar 03, 2022 2.976 2.976 2.889 2.941 32,584 +0.04(+1.31%)
Mar 02, 2022 2.851 2.903 2.812 2.903 28,101 +0.07(+2.45%)
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.