ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Banco Bradesco Sa American Depositary Shares (NY:BBD)

3.660 -0.070 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 3.630 3.740 3.610 3.660 29,660,778 -0.07(-1.88%)
Apr 01, 2026 3.730 3.780 3.710 3.730 28,914,478 +0.08(+2.19%)
Mar 31, 2026 3.600 3.670 3.530 3.650 40,191,848 +0.15(+4.29%)
Mar 30, 2026 3.530 3.550 3.460 3.500 33,783,688 +0.01(+0.29%)
Mar 27, 2026 3.530 3.570 3.480 3.490 24,102,058 -0.05(-1.41%)
Mar 26, 2026 3.610 3.650 3.540 3.540 38,053,508 -0.12(-3.28%)
Mar 25, 2026 3.650 3.700 3.620 3.660 38,874,808 +0.11(+3.10%)
Mar 24, 2026 3.510 3.575 3.505 3.550 27,565,444 -0.04(-1.11%)
Mar 23, 2026 3.570 3.665 3.525 3.590 33,820,512 +0.18(+5.28%)
Mar 20, 2026 3.500 3.500 3.380 3.410 33,196,200 -0.13(-3.67%)
Mar 19, 2026 3.430 3.570 3.410 3.540 34,826,056 +0.01(+0.28%)
Mar 18, 2026 3.550 3.610 3.520 3.530 33,218,546 -0.07(-1.94%)
Mar 17, 2026 3.660 3.660 3.545 3.600 39,069,860 -0.01(-0.28%)
Mar 16, 2026 3.600 3.640 3.580 3.610 45,345,656 +0.08(+2.27%)
Mar 13, 2026 3.710 3.730 3.520 3.530 55,114,572 -0.13(-3.55%)
Mar 12, 2026 3.680 3.720 3.640 3.660 54,488,792 -0.18(-4.69%)
Mar 11, 2026 3.850 3.920 3.810 3.840 48,518,596 -0.03(-0.78%)
Mar 10, 2026 3.800 3.910 3.780 3.870 59,796,116 +0.09(+2.38%)
Mar 09, 2026 3.670 3.790 3.620 3.780 69,360,704 +0.10(+2.72%)
Mar 06, 2026 3.650 3.705 3.625 3.680 81,768,912 -0.06(-1.60%)
Mar 05, 2026 3.800 3.830 3.710 3.740 77,873,048 -0.17(-4.35%)
Mar 04, 2026 3.880 3.930 3.830 3.910 48,877,416 +0.10(+2.62%)
Mar 03, 2026 3.820 3.865 3.700 3.810 43,406,168 -0.27(-6.62%)
Mar 02, 2026 3.950 4.110 3.940 4.080 28,958,656 -0.01(-0.24%)
Feb 27, 2026 4.180 4.240 4.070 4.090 47,048,672 +0.04(+0.99%)
Feb 26, 2026 4.080 4.080 3.985 4.050 34,979,568 -0.07(-1.70%)
Feb 25, 2026 4.140 4.160 4.090 4.120 31,193,408 +0.00(+0.00%)
Feb 24, 2026 4.080 4.155 4.045 4.120 28,904,250 +0.05(+1.23%)
Feb 23, 2026 4.200 4.215 4.070 4.070 38,061,596 -0.12(-2.86%)
Feb 20, 2026 4.080 4.210 4.072 4.190 26,508,244 +0.11(+2.70%)
Feb 19, 2026 4.030 4.120 3.990 4.080 30,995,422 +0.10(+2.51%)
Feb 18, 2026 3.970 4.045 3.930 3.980 31,402,134 +0.04(+1.02%)
Feb 17, 2026 3.970 3.970 3.870 3.940 44,416,168 -0.04(-1.01%)
Feb 13, 2026 3.990 4.000 3.870 3.980 62,357,580 -0.11(-2.69%)
Feb 12, 2026 4.150 4.180 4.070 4.090 33,855,036 -0.07(-1.68%)
Feb 11, 2026 4.140 4.175 4.070 4.160 46,037,764 +0.16(+4.00%)
Feb 10, 2026 4.050 4.100 3.985 4.000 32,267,448 -0.04(-0.99%)
Feb 09, 2026 3.910 4.050 3.905 4.040 39,719,840 +0.06(+1.51%)
Feb 06, 2026 3.920 3.990 3.845 3.980 89,928,696 -0.02(-0.50%)
Feb 05, 2026 4.000 4.040 3.890 4.000 61,341,876 +0.05(+1.27%)
Feb 04, 2026 4.070 4.100 3.930 3.950 38,323,240 -0.18(-4.36%)
Feb 03, 2026 4.230 4.255 4.120 4.130 38,862,004 +0.04(+0.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.