Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

4.590 USD +0.080 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 4.530 4.610 4.510 4.590 23,067,347 +0.08(+1.77%)
May 06, 2021 4.430 4.510 4.430 4.510 19,554,685 +0.10(+2.27%)
May 05, 2021 4.380 4.430 4.280 4.410 40,062,367 +0.07(+1.61%)
May 04, 2021 4.400 4.410 4.310 4.340 24,068,721 -0.12(-2.69%)
May 03, 2021 4.460 4.550 4.430 4.460 31,919,217 +0.11(+2.53%)
Apr 30, 2021 4.400 4.430 4.330 4.350 26,607,800 -0.07(-1.58%)
Apr 29, 2021 4.520 4.535 4.390 4.420 17,221,403 -0.13(-2.86%)
Apr 28, 2021 4.350 4.570 4.350 4.550 27,886,137 +0.29(+6.81%)
Apr 27, 2021 4.280 4.360 4.240 4.260 22,743,328 +0.01(+0.24%)
Apr 26, 2021 4.350 4.360 4.230 4.250 23,385,577 +0.01(+0.24%)
Apr 23, 2021 4.230 4.300 4.210 4.240 25,417,500 +0.03(+0.71%)
Apr 22, 2021 4.210 4.235 4.142 4.210 21,900,289 +0.09(+2.18%)
Apr 21, 2021 4.120 4.140 4.070 4.120 6,132,655 -0.01(-0.24%)
Apr 20, 2021 4.220 4.260 4.130 4.130 25,738,008 -0.11(-2.59%)
Apr 19, 2021 4.200 4.270 4.180 4.240 29,678,634 -0.38(-8.23%)
Apr 16, 2021 4.520 4.680 4.500 4.620 17,144,700 +0.08(+1.76%)
Apr 15, 2021 4.580 4.620 4.490 4.540 16,657,625 +0.01(+0.22%)
Apr 14, 2021 4.400 4.590 4.395 4.530 23,153,037 +0.08(+1.80%)
Apr 13, 2021 4.380 4.510 4.360 4.450 17,317,658 -0.01(-0.22%)
Apr 12, 2021 4.460 4.480 4.390 4.460 18,580,197 +0.03(+0.68%)
Apr 09, 2021 4.440 4.510 4.385 4.430 18,926,500 -0.05(-1.12%)
Apr 08, 2021 4.480 4.540 4.440 4.480 17,387,250 +0.05(+1.13%)
Apr 07, 2021 4.550 4.580 4.430 4.430 33,327,019 -0.07(-1.56%)
Apr 06, 2021 4.550 4.600 4.480 4.500 24,383,706 -0.03(-0.66%)
Apr 05, 2021 4.560 4.630 4.510 4.530 20,249,520 +0.04(+0.89%)
Apr 01, 2021 4.650 4.670 4.480 4.490 25,736,700 -0.21(-4.47%)
Mar 31, 2021 4.670 4.745 4.620 4.700 22,023,520 -0.02(-0.42%)
Mar 30, 2021 4.620 4.750 4.605 4.720 24,579,573 +0.10(+2.16%)
Mar 29, 2021 4.590 4.670 4.525 4.620 26,567,275 -0.03(-0.65%)
Mar 26, 2021 4.690 4.710 4.570 4.650 24,380,400 -0.02(-0.43%)
Mar 25, 2021 4.570 4.680 4.540 4.670 32,727,931 +0.05(+1.08%)
Mar 24, 2021 4.720 4.780 4.600 4.620 29,725,941 -0.11(-2.33%)
Mar 23, 2021 4.760 4.880 4.730 4.730 36,430,712 -0.07(-1.46%)
Mar 22, 2021 4.720 4.830 4.670 4.800 38,281,266 +0.04(+0.84%)
Mar 19, 2021 4.760 4.860 4.695 4.760 48,955,000 +0.05(+1.06%)
Mar 18, 2021 4.720 4.830 4.640 4.710 42,697,116 +0.08(+1.73%)
Mar 17, 2021 4.380 4.660 4.380 4.630 28,073,685 +0.20(+4.51%)
Mar 16, 2021 4.480 4.510 4.380 4.430 26,013,806 -0.04(-0.89%)
Mar 15, 2021 4.430 4.537 4.400 4.470 18,402,039 -0.01(-0.22%)
Mar 12, 2021 4.460 4.510 4.433 4.480 21,688,300 -0.06(-1.32%)
Mar 11, 2021 4.490 4.570 4.380 4.540 50,416,525 +0.17(+3.89%)
Mar 10, 2021 4.260 4.430 4.220 4.370 57,858,506 +0.14(+3.31%)
Mar 09, 2021 4.170 4.300 4.110 4.230 31,166,912 +0.10(+2.42%)
Mar 08, 2021 4.400 4.470 4.130 4.130 38,970,906 -0.27(-6.14%)
Mar 05, 2021 4.450 4.450 4.320 4.400 40,884,100 +0.18(+4.27%)
Mar 04, 2021 4.290 4.390 4.190 4.220 49,210,569 +0.14(+3.43%)
Mar 03, 2021 4.000 4.160 3.880 4.080 52,323,094 +0.02(+0.49%)
Mar 02, 2021 3.940 4.140 3.890 4.060 45,053,034 +0.09(+2.27%)
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.