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 )

2.020 -0.130 (-6.05%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 26, 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 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.