Skip to main content

Banco Bradesco S.A. ADR (NY: BBDO )

2.020 -0.130 (-6.05%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 6.563 6.570 6.084 6.112 17,374 -0.49(-7.37%)
Nov 29, 2017 6.605 6.646 6.567 6.598 10,748 -0.15(-2.26%)
Nov 28, 2017 6.671 6.751 6.646 6.751 957 +0.15(+2.32%)
Nov 27, 2017 6.515 6.927 6.389 6.598 9,906 -0.34(-4.90%)
Nov 24, 2017 6.938 6.938 6.938 6.938 326 +0.43(+6.62%)
Nov 22, 2017 6.785 6.938 6.362 6.508 40,206 -0.09(-1.37%)
Nov 21, 2017 6.751 6.848 6.598 6.598 1,598 +0.33(+5.33%)
Nov 20, 2017 6.264 6.264 6.264 6.264 336 -0.38(-5.75%)
Nov 17, 2017 6.563 6.688 6.480 6.646 1,506 +0.05(+0.72%)
Nov 16, 2017 6.376 6.598 6.376 6.598 2,935 +0.45(+7.34%)
Nov 15, 2017 6.146 6.146 6.146 6.146 796 -0.13(-2.10%)
Nov 14, 2017 6.251 6.626 6.251 6.278 5,963 -0.20(-3.11%)
Nov 10, 2017 6.480 6.480 6.480 47 -0.15(-2.30%)
Nov 08, 2017 6.633 6.633 6.633 23 +0.06(+0.95%)
Nov 03, 2017 6.570 6.570 6.570 8 -0.03(-0.42%)
Nov 02, 2017 6.778 6.778 6.476 6.598 10,189 -0.15(-2.21%)
Nov 01, 2017 6.712 6.990 6.712 6.747 23,842 -0.12(-1.82%)
Oct 31, 2017 7.122 7.122 6.782 6.872 2,636 -0.06(-0.80%)
Oct 30, 2017 7.080 7.163 6.872 6.927 3,714 -0.34(-4.68%)
Oct 27, 2017 7.198 7.268 7.198 7.268 789 +0.30(+4.28%)
Oct 26, 2017 7.198 7.372 6.969 6.969 4,918 -0.69(-9.06%)
Oct 25, 2017 7.177 7.663 7.156 7.663 2,392 +0.56(+7.81%)
Oct 24, 2017 7.143 7.143 7.108 7.108 727 -0.19(-2.57%)
Oct 23, 2017 7.372 7.372 7.292 7.295 5,252 -0.24(-3.13%)
Oct 20, 2017 7.399 7.566 7.399 7.531 4,141 +0.28(+3.83%)
Oct 19, 2017 7.601 7.601 7.191 7.254 7,632 -0.20(-2.70%)
Oct 18, 2017 7.497 7.497 7.316 7.455 1,773 -0.01(-0.19%)
Oct 17, 2017 8.059 8.059 7.469 7.469 544 +0.02(+0.28%)
Oct 16, 2017 7.663 7.663 7.344 7.448 47,043 -0.20(-2.63%)
Oct 13, 2017 7.691 7.712 7.649 7.649 144,943 -0.07(-0.90%)
Oct 12, 2017 7.948 7.980 7.712 7.719 11,987 -0.23(-2.88%)
Oct 11, 2017 7.635 7.948 7.483 7.948 15,536 +0.24(+3.15%)
Oct 10, 2017 7.615 7.934 7.584 7.705 2,332 +0.19(+2.59%)
Oct 09, 2017 7.774 7.774 7.455 7.510 5,367 -0.19(-2.43%)
Oct 06, 2017 7.483 7.712 7.483 7.698 1,125 -0.09(-1.20%)
Oct 05, 2017 7.767 7.807 7.767 7.791 3,119 -0.02(-0.31%)
Oct 03, 2017 7.815 1 +0.47(+6.47%)
Oct 02, 2017 7.333 7.340 7.333 7.340 577 +0.04(+0.57%)
Sep 29, 2017 7.861 7.909 7.299 7.299 2,180 +0.05(+0.64%)
Sep 27, 2017 7.252 7.252 7.252 0 -0.13(-1.75%)
Sep 26, 2017 7.460 7.460 7.340 7.382 281,544 -0.15(-2.03%)
Sep 25, 2017 7.548 7.770 7.534 7.534 2,492 -0.20(-2.60%)
Sep 21, 2017 7.736 7.736 7.736 0 +0.14(+1.83%)
Sep 20, 2017 7.729 7.763 7.597 7.597 1,677 -0.10(-1.35%)
Sep 19, 2017 7.770 7.840 7.618 7.701 3,410 -0.03(-0.45%)
Sep 18, 2017 7.791 7.840 7.604 7.736 11,420 -0.03(-0.45%)
Sep 15, 2017 7.736 8.180 7.534 7.770 114,807 -0.24(-3.03%)
Sep 14, 2017 7.479 8.013 7.153 8.013 92,526 +0.22(+2.76%)
Sep 13, 2017 7.451 7.888 7.430 7.798 96,530 +0.21(+2.74%)
Sep 12, 2017 7.403 8.006 6.966 7.590 42,010 -0.09(-1.17%)
Sep 11, 2017 7.673 7.680 7.673 7.680 291 +0.35(+4.73%)
Sep 08, 2017 7.361 7.403 7.326 7.333 3,590 -0.12(-1.67%)
Sep 06, 2017 7.458 2 +0.48(+6.92%)
Sep 05, 2017 7.302 7.302 6.969 6.976 728 -0.19(-2.71%)
Sep 01, 2017 7.274 7.274 7.170 7.170 66,457 +0.11(+1.57%)
Aug 31, 2017 7.059 7.059 7.059 7.059 54,401 +0.01(+0.10%)
Aug 30, 2017 7.052 7.052 7.052 7.052 149 -0.15(-2.02%)
Aug 29, 2017 7.108 7.198 7.108 7.198 434 +0.04(+0.58%)
Aug 28, 2017 7.156 7.156 7.156 7.156 302 -0.04(-0.50%)
Aug 25, 2017 7.163 7.229 7.163 7.192 1,277 +0.02(+0.21%)
Aug 24, 2017 7.031 7.204 7.031 7.177 2,708 +0.08(+1.17%)
Aug 23, 2017 7.094 7.094 7.094 7.094 145 -0.08(-1.06%)
Aug 22, 2017 7.156 7.211 7.156 7.170 441 +0.20(+2.89%)
Aug 21, 2017 7.003 7.073 6.969 6.969 1,605 -0.06(-0.84%)
Aug 18, 2017 6.740 7.225 6.740 7.028 869 +0.29(+4.27%)
Aug 17, 2017 6.740 6.740 6.740 6.740 148 -0.30(-4.24%)
Aug 16, 2017 6.754 7.038 6.750 7.038 8,008 +0.40(+6.06%)
Aug 15, 2017 6.897 6.897 6.636 6.636 1,329 -0.19(-2.84%)
Aug 14, 2017 6.837 6.837 6.830 6.830 937 +0.10(+1.44%)
Aug 11, 2017 6.559 7.094 6.559 6.733 8,521 +0.11(+1.68%)
Aug 10, 2017 6.629 6.629 6.622 6.622 288 -0.02(-0.36%)
Aug 09, 2017 6.691 6.691 6.564 6.646 2,269 -0.14(-2.00%)
Aug 08, 2017 6.758 6.892 6.758 6.782 1,933 -0.03(-0.51%)
Aug 07, 2017 6.726 6.816 6.643 6.816 5,866 +0.23(+3.47%)
Aug 04, 2017 6.698 6.698 6.578 6.587 3,576 -0.16(-2.36%)
Aug 03, 2017 6.673 6.763 6.673 6.747 7,440 +0.01(+0.21%)
Aug 02, 2017 6.587 7.163 6.587 6.733 4,867 +0.02(+0.36%)
Aug 01, 2017 6.660 6.709 6.639 6.709 5,884 +0.09(+1.36%)
Jul 31, 2017 6.473 6.618 6.410 6.618 10,219 +0.10(+1.49%)
Jul 28, 2017 6.452 6.523 6.431 6.521 1,213 +0.05(+0.75%)
Jul 27, 2017 6.362 6.480 6.286 6.473 910 +0.01(+0.21%)
Jul 26, 2017 6.480 6.480 6.440 6.459 1,214 -0.03(-0.43%)
Jul 25, 2017 6.528 6.667 6.453 6.487 2,152 +0.00(+0.00%)
Jul 21, 2017 6.487 25 -0.13(-1.99%)
Jul 20, 2017 6.618 6.618 6.618 6.618 311 +0.12(+1.81%)
Jul 19, 2017 6.480 6.500 6.445 6.500 1,151 +0.12(+1.85%)
Jul 18, 2017 6.383 6.383 6.383 6.383 1,318 -0.00(-0.03%)
Jul 17, 2017 6.410 6.535 6.327 6.385 4,089 +0.01(+0.14%)
Jul 14, 2017 6.394 6.394 6.376 6.376 1,157 +0.07(+1.10%)
Jul 13, 2017 6.251 6.350 6.205 6.306 8,157 +0.07(+1.11%)
Jul 12, 2017 5.842 6.237 5.842 6.237 20,279 +0.36(+6.13%)
Jul 11, 2017 5.870 5.960 5.842 5.877 5,229 -0.01(-0.12%)
Jul 10, 2017 5.751 5.888 5.683 5.884 12,194 +0.10(+1.80%)
Jul 07, 2017 5.662 5.780 5.334 5.780 3,175 +0.17(+2.96%)
Jul 06, 2017 5.683 5.731 5.523 5.613 4,891 -0.01(-0.12%)
Jul 05, 2017 5.469 5.773 5.469 5.620 5,787 +0.00(+0.00%)
Jul 03, 2017 5.620 5.620 5.620 5.620 0 +0.04(+0.74%)
Jun 28, 2017 5.579 5.579 5.579 0 -0.02(-0.41%)
Jun 27, 2017 5.524 5.607 5.524 5.602 8,045 -0.07(-1.17%)
Jun 26, 2017 5.613 5.669 5.613 5.669 334 +0.03(+0.49%)
Jun 22, 2017 5.641 5.641 5.641 0 +0.14(+2.50%)
Jun 21, 2017 5.561 5.565 5.483 5.503 766 +0.07(+1.27%)
Jun 20, 2017 5.662 5.662 5.359 5.435 17,151 -0.17(-3.07%)
Jun 19, 2017 5.675 5.675 5.490 5.607 11,229 +0.03(+0.62%)
Jun 16, 2017 5.703 5.717 5.572 5.572 6,564 -0.08(-1.34%)
Jun 15, 2017 5.737 5.758 5.620 5.648 8,726 -0.08(-1.44%)
Jun 14, 2017 5.490 5.730 5.366 5.730 28,213 +0.32(+5.98%)
Jun 13, 2017 5.497 5.497 5.366 5.407 1,017 +0.06(+1.16%)
Jun 12, 2017 5.505 5.505 5.319 5.345 4,179 -0.19(-3.48%)
Jun 09, 2017 5.552 5.552 5.538 5.538 2,049 -0.08(-1.35%)
Jun 07, 2017 5.613 26 -0.01(-0.24%)
Jun 06, 2017 5.593 5.655 5.476 5.627 2,616 +0.03(+0.61%)
Jun 05, 2017 5.675 5.675 5.572 5.593 1,974 -0.08(-1.45%)
Jun 02, 2017 5.861 5.861 5.559 5.675 8,612 -0.01(-0.10%)
Jun 01, 2017 5.802 5.830 5.681 5.681 5,853 +0.08(+1.52%)
May 31, 2017 5.692 5.754 5.593 5.596 46,300 -0.25(-4.35%)
May 30, 2017 5.837 5.851 5.830 5.851 3,472 -0.10(-1.62%)
May 26, 2017 5.796 5.954 5.796 5.947 1,796 +0.31(+5.49%)
May 25, 2017 5.651 5.686 5.589 5.637 50,980 -0.17(-2.96%)
May 24, 2017 5.802 6.098 5.802 5.809 10,128 +0.18(+3.17%)
May 23, 2017 5.734 5.734 5.631 5.631 1,232 +0.08(+1.49%)
May 22, 2017 5.881 5.881 5.321 5.548 4,581 -0.12(-2.18%)
May 19, 2017 5.404 5.830 5.404 5.672 3,173 +0.35(+6.59%)
May 18, 2017 5.844 6.187 5.136 5.321 59,039 -1.04(-16.28%)
May 17, 2017 6.545 6.607 6.356 6.356 3,541 -0.39(-5.77%)
May 16, 2017 6.799 6.799 6.710 6.745 3,101 -0.04(-0.60%)
May 15, 2017 6.779 6.786 6.779 6.786 954 +0.15(+2.31%)
May 11, 2017 6.632 209 +0.55(+9.13%)
May 10, 2017 6.373 6.428 6.077 6.077 2,072 -0.39(-6.06%)
May 09, 2017 6.256 6.689 6.256 6.469 8,769 -0.13(-1.98%)
May 08, 2017 6.018 6.600 6.018 6.600 2,286 -0.02(-0.31%)
May 05, 2017 6.655 6.655 6.621 6.621 360 +0.14(+2.12%)
May 04, 2017 6.359 6.483 6.229 6.483 2,618 +0.08(+1.18%)
May 03, 2017 6.707 6.707 6.407 6.407 321 -0.26(-3.86%)
May 02, 2017 6.665 6.761 6.617 6.665 7,495 -0.52(-7.27%)
May 01, 2017 6.919 7.187 6.919 7.187 1,382 +0.33(+4.81%)
Apr 28, 2017 6.857 6.857 6.857 6.857 400 -0.12(-1.77%)
Apr 27, 2017 6.981 6.981 6.974 6.981 1,320 +0.23(+3.36%)
Apr 26, 2017 6.795 6.899 6.754 6.754 550 -0.03(-0.51%)
Apr 25, 2017 6.871 6.871 6.788 6.788 1,915 -0.20(-2.85%)
Apr 24, 2017 6.939 6.988 6.939 6.988 5,888 +0.25(+3.67%)
Apr 21, 2017 7.049 7.049 6.562 6.740 1,669 +0.01(+0.10%)
Apr 20, 2017 6.775 6.784 6.733 6.733 893 -0.04(-0.61%)
Apr 19, 2017 6.836 6.836 6.775 6.775 291 -0.18(-2.57%)
Apr 18, 2017 7.152 7.152 6.953 6.953 1,181 -0.09(-1.27%)
Apr 17, 2017 7.043 7.043 7.043 7.043 442 +0.21(+3.02%)
Apr 13, 2017 6.836 6.836 6.836 6.836 730 +0.00(+0.00%)
Apr 12, 2017 6.939 6.939 6.836 6.836 239,554 -0.01(-0.10%)
Apr 11, 2017 6.809 6.843 6.809 6.843 45,408 +0.12(+1.74%)
Apr 07, 2017 6.727 16 -0.22(-3.16%)
Apr 06, 2017 6.957 6.967 6.871 6.946 1,349 -0.13(-1.84%)
Apr 05, 2017 6.988 7.221 6.988 7.077 225,737 +0.25(+3.62%)
Apr 04, 2017 6.926 7.049 6.826 6.830 8,921 -0.22(-3.07%)
Apr 03, 2017 6.908 7.052 6.908 7.046 1,249 +0.16(+2.40%)
Mar 31, 2017 7.025 7.162 6.819 6.881 17,227 -0.25(-3.47%)
Mar 30, 2017 7.169 7.169 7.107 7.128 229,703 +0.10(+1.47%)
Mar 27, 2017 7.025 4 +0.11(+1.59%)
Mar 24, 2017 6.952 6.952 6.915 6.915 1,115 +0.09(+1.32%)
Mar 23, 2017 6.792 6.826 6.768 6.825 4,097 -0.18(-2.56%)
Mar 21, 2017 7.004 125 -0.19(-2.58%)
Mar 20, 2017 6.833 7.197 6.833 7.190 4,802 +0.23(+3.36%)
Mar 17, 2017 6.985 6.985 6.956 6.956 1,823 -0.14(-1.94%)
Mar 16, 2017 7.114 7.114 6.984 7.094 765 -0.17(-2.36%)
Mar 15, 2017 6.840 7.265 6.778 7.265 25,147 +0.47(+6.87%)
Mar 14, 2017 6.929 6.929 6.455 6.798 31,560 -0.10(-1.49%)
Mar 13, 2017 6.943 6.943 6.901 6.901 1,201 +0.01(+0.10%)
Mar 10, 2017 6.895 6.908 6.895 6.895 731 +0.03(+0.40%)
Mar 08, 2017 6.867 5 -0.09(-1.28%)
Mar 06, 2017 6.956 62 -0.08(-1.17%)
Mar 03, 2017 6.922 7.039 6.922 7.039 629 +0.12(+1.75%)
Mar 02, 2017 7.279 7.279 6.915 6.918 5,837 -0.12(-1.76%)
Mar 01, 2017 7.093 7.121 7.042 7.042 4,054 -0.12(-1.71%)
Feb 28, 2017 7.028 7.165 6.857 7.165 1,218 -0.36(-4.80%)
Feb 27, 2017 7.550 7.550 7.371 7.526 964 +0.26(+3.59%)
Feb 24, 2017 7.265 7.265 7.265 7.265 933 -0.13(-1.72%)
Feb 23, 2017 7.426 7.515 7.392 7.392 3,206 +0.19(+2.61%)
Feb 22, 2017 7.440 7.440 7.204 7.204 390 -0.00(-0.04%)
Feb 21, 2017 7.069 7.207 7.069 7.207 2,280 +0.16(+2.21%)
Feb 16, 2017 7.051 7.051 7.051 0 +0.05(+0.76%)
Feb 13, 2017 6.997 42 +0.07(+0.94%)
Feb 10, 2017 6.829 6.932 6.829 6.932 1,512 +0.21(+3.06%)
Feb 09, 2017 7.062 7.062 6.657 6.726 1,878 -0.55(-7.55%)
Feb 08, 2017 7.035 7.275 6.884 7.275 3,351 +0.39(+5.67%)
Feb 07, 2017 6.977 7.001 6.885 6.885 1,084 +0.10(+1.43%)
Feb 06, 2017 7.001 7.001 6.788 6.788 1,072 -0.25(-3.61%)
Feb 03, 2017 7.042 7.042 7.014 7.042 1,385 +0.19(+2.70%)
Feb 02, 2017 6.795 6.857 6.795 6.857 450 -0.19(-2.64%)
Feb 01, 2017 7.043 7.043 7.043 7.043 185 +0.18(+2.67%)
Jan 31, 2017 6.880 7.045 6.860 6.860 951 -0.32(-4.48%)
Jan 30, 2017 6.957 7.181 6.957 7.181 2,901 +0.11(+1.55%)
Jan 27, 2017 7.175 7.175 7.059 7.072 1,013 +0.01(+0.09%)
Jan 26, 2017 7.066 7.072 7.065 7.065 1,128 -0.14(-1.90%)
Jan 25, 2017 7.223 7.223 7.203 7.203 976 +0.16(+2.34%)
Jan 24, 2017 6.963 7.045 6.963 7.038 1,444 +0.02(+0.34%)
Jan 23, 2017 6.524 7.014 6.524 7.014 1,335 +0.33(+5.00%)
Jan 19, 2017 6.680 138 +0.11(+1.65%)
Jan 18, 2017 6.496 6.613 6.496 6.572 1,795 -0.21(-3.13%)
Jan 17, 2017 6.860 6.860 6.784 6.784 32,067 +0.07(+1.02%)
Jan 13, 2017 6.716 6.716 6.716 0 +0.23(+3.60%)
Jan 12, 2017 6.752 6.860 6.482 6.482 2,804 -0.31(-4.55%)
Jan 11, 2017 6.723 6.791 6.428 6.791 4,594 +0.07(+1.03%)
Jan 10, 2017 6.722 6.722 6.722 6.722 392 +0.31(+4.80%)
Jan 09, 2017 6.620 6.637 6.414 6.414 1,185 -0.34(-5.08%)
Jan 06, 2017 6.825 6.860 6.578 6.757 1,218 +0.21(+3.20%)
Jan 05, 2017 6.547 6.547 6.547 6.547 329 +0.19(+2.94%)
Jan 04, 2017 6.517 6.537 6.345 6.360 13,760 -0.09(-1.36%)
Jan 03, 2017 6.208 6.448 6.201 6.448 19,911 +0.38(+6.28%)
Dec 30, 2016 6.067 6.067 6.067 0 +0.03(+0.45%)
Dec 29, 2016 6.143 6.143 6.040 6.040 781 +0.10(+1.73%)
Dec 28, 2016 6.170 6.170 5.937 5.937 12,506 -0.58(-8.84%)
Dec 27, 2016 5.724 6.616 5.724 6.513 3,006 +0.68(+11.68%)
Dec 23, 2016 5.831 5.831 5.831 0 +0.42(+7.67%)
Dec 22, 2016 5.416 5.416 5.416 5.416 218 -0.07(-1.24%)
Dec 21, 2016 5.178 5.490 5.178 5.484 1,751 -0.01(-0.25%)
Dec 20, 2016 5.361 5.511 5.361 5.497 12,584 -0.16(-2.76%)
Dec 16, 2016 5.653 101 -0.03(-0.48%)
Dec 15, 2016 5.443 5.769 5.361 5.680 3,215 +0.37(+6.90%)
Dec 14, 2016 5.864 5.864 5.314 5.314 6,686 -0.33(-5.89%)
Dec 13, 2016 5.585 5.674 5.158 5.646 8,880 +0.34(+6.39%)
Dec 12, 2016 5.769 5.769 5.307 5.307 1,009 -0.08(-1.41%)
Dec 09, 2016 5.728 5.728 5.383 5.383 2,745 -0.17(-3.03%)
Dec 08, 2016 5.599 5.640 5.456 5.551 3,384 +0.07(+1.36%)
Dec 07, 2016 5.551 5.551 5.477 5.477 748 -0.02(-0.37%)
Dec 06, 2016 5.538 5.579 5.497 5.497 9,092 +0.12(+2.27%)
Dec 05, 2016 5.796 5.796 5.300 5.375 13,364 -0.11(-1.98%)
Dec 02, 2016 5.484 5.762 5.389 5.484 2,161 +0.13(+2.48%)
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.