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 (%)
Jan 29, 2021 4.600 4.640 4.500 4.540 26,552,600 -0.14(-2.99%)
Jan 28, 2021 4.700 4.770 4.660 4.680 27,577,637 +0.09(+1.96%)
Jan 27, 2021 4.580 4.700 4.470 4.590 28,266,039 +0.02(+0.44%)
Jan 26, 2021 4.710 4.725 4.560 4.570 25,661,523 +0.08(+1.78%)
Jan 25, 2021 4.570 4.570 4.450 4.490 14,818,837 -0.10(-2.18%)
Jan 22, 2021 4.670 4.686 4.550 4.590 35,472,400 -0.19(-3.97%)
Jan 21, 2021 4.870 4.870 4.710 4.780 22,669,062 -0.15(-3.04%)
Jan 20, 2021 4.950 4.980 4.860 4.930 17,592,820 -0.02(-0.40%)
Jan 19, 2021 5.090 5.100 4.910 4.950 27,251,709 -0.09(-1.79%)
Jan 15, 2021 5.140 5.190 5.040 5.040 36,509,600 -0.27(-5.08%)
Jan 14, 2021 5.100 5.365 5.090 5.310 48,283,237 +0.24(+4.73%)
Jan 13, 2021 5.090 5.120 4.950 5.070 42,534,044 -0.01(-0.20%)
Jan 12, 2021 4.930 5.140 4.910 5.080 44,418,222 +0.12(+2.42%)
Jan 11, 2021 4.940 4.980 4.880 4.960 22,800,558 -0.15(-2.94%)
Jan 08, 2021 5.210 5.245 5.010 5.110 28,641,400 -0.07(-1.35%)
Jan 07, 2021 5.200 5.240 5.090 5.180 18,708,561 +0.06(+1.17%)
Jan 06, 2021 5.020 5.240 4.990 5.120 28,994,134 +0.12(+2.40%)
Jan 05, 2021 4.880 5.030 4.850 5.000 23,839,884 -0.05(-0.99%)
Jan 04, 2021 5.280 5.290 4.990 5.050 35,055,822 -0.21(-3.99%)
Dec 31, 2020 5.260 5.260 5.260 12,348,320 -0.01(-0.19%)
Dec 30, 2020 5.270 5.340 5.250 5.270 12,348,320 +0.00(+0.00%)
Dec 29, 2020 5.320 5.320 5.230 5.270 12,792,536 -0.04(-0.75%)
Dec 28, 2020 5.380 5.380 5.250 5.310 16,161,787 -0.03(-0.56%)
Dec 24, 2020 5.320 5.370 5.255 5.340 5,576,900 +0.01(+0.19%)
Dec 23, 2020 5.270 5.360 5.260 5.330 15,946,392 +0.10(+1.91%)
Dec 22, 2020 5.230 5.280 5.180 5.230 15,196,019 +0.07(+1.36%)
Dec 21, 2020 5.220 5.255 5.150 5.160 29,228,512 -0.18(-3.37%)
Dec 18, 2020 5.360 5.420 5.310 5.340 18,370,300 +0.00(+0.00%)
Dec 17, 2020 5.430 5.460 5.300 5.340 27,060,822 -0.05(-0.93%)
Dec 16, 2020 5.230 5.390 5.150 5.390 20,229,925 +0.12(+2.28%)
Dec 15, 2020 5.250 5.310 5.220 5.270 18,999,512 +0.05(+0.96%)
Dec 14, 2020 5.300 5.340 5.180 5.220 21,346,511 -0.08(-1.51%)
Dec 11, 2020 5.270 5.330 5.210 5.300 18,278,200 -0.05(-0.93%)
Dec 10, 2020 5.160 5.370 5.140 5.350 26,086,500 +0.33(+6.57%)
Dec 09, 2020 5.050 5.110 4.960 5.020 19,617,287 -0.01(-0.20%)
Dec 08, 2020 5.140 5.200 4.990 5.030 19,985,944 -0.07(-1.37%)
Dec 07, 2020 5.190 5.240 5.025 5.100 31,243,903 +0.01(+0.20%)
Dec 04, 2020 4.990 5.090 4.950 5.090 31,168,900 +0.05(+0.99%)
Dec 03, 2020 5.110 5.228 4.975 5.040 34,366,131 +0.08(+1.61%)
Dec 02, 2020 4.890 5.000 4.870 4.960 26,284,109 +0.05(+1.02%)
Dec 01, 2020 4.750 5.020 4.750 4.910 31,638,378 +0.37(+8.15%)
Nov 30, 2020 4.620 4.700 4.510 4.540 27,129,291 -0.10(-2.16%)
Nov 27, 2020 4.710 4.760 4.640 4.640 18,039,200 -0.16(-3.33%)
Nov 25, 2020 4.730 4.820 4.711 4.800 27,847,700 -0.02(-0.41%)
Nov 24, 2020 4.750 4.860 4.720 4.820 35,246,556 +0.25(+5.47%)
Nov 23, 2020 4.610 4.620 4.492 4.570 23,491,850 +0.03(+0.66%)
Nov 20, 2020 4.610 4.650 4.500 4.540 19,536,000 -0.14(-2.99%)
Nov 19, 2020 4.650 4.720 4.610 4.680 25,708,058 +0.04(+0.86%)
Nov 18, 2020 4.710 4.760 4.610 4.640 30,533,412 -0.13(-2.73%)
Nov 17, 2020 4.600 4.790 4.580 4.770 34,187,850 +0.09(+1.92%)
Nov 16, 2020 4.630 4.680 4.540 4.680 40,934,487 +0.26(+5.88%)
Nov 13, 2020 4.280 4.440 4.270 4.420 32,742,300 +0.15(+3.51%)
Nov 12, 2020 4.430 4.450 4.240 4.270 32,401,337 -0.23(-5.11%)
Nov 11, 2020 4.450 4.560 4.450 4.500 37,845,962 -0.03(-0.66%)
Nov 10, 2020 4.400 4.550 4.360 4.530 42,224,306 +0.26(+6.09%)
Nov 09, 2020 4.230 4.280 4.110 4.270 39,732,884 +0.38(+9.77%)
Nov 06, 2020 3.780 3.900 3.730 3.890 24,461,800 +0.11(+2.91%)
Nov 05, 2020 3.720 3.790 3.680 3.780 25,205,630 +0.14(+3.85%)
Nov 04, 2020 3.550 3.670 3.540 3.640 46,298,666 +0.02(+0.55%)
Nov 03, 2020 3.610 3.680 3.570 3.620 33,294,487 +0.09(+2.55%)
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.