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 S.A. ADR (NY: BBDO )

2.060 -0.010 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2024 2.020 2.060 2.010 2.060 46,245 -0.00(-0.24%)
Jul 29, 2024 2.040 2.065 2.020 2.065 59,537 +0.02(+1.23%)
Jul 26, 2024 2.040 2.040 2.020 2.040 14,824 +0.00(+0.00%)
Jul 25, 2024 2.030 2.050 2.010 2.040 64,915 +0.00(+0.00%)
Jul 24, 2024 2.070 2.070 2.034 2.040 26,584 -0.04(-1.92%)
Jul 23, 2024 2.110 2.110 2.070 2.080 24,654 -0.01(-0.65%)
Jul 22, 2024 2.130 2.130 2.090 2.094 22,794 -0.01(-0.30%)
Jul 19, 2024 2.120 2.134 2.090 2.100 12,769 -0.02(-0.94%)
Jul 18, 2024 2.160 2.160 2.100 2.120 23,255 -0.06(-2.75%)
Jul 17, 2024 2.190 2.195 2.160 2.180 15,261 -0.01(-0.46%)
Jul 16, 2024 2.150 2.255 2.150 2.190 35,574 +0.02(+0.92%)
Jul 15, 2024 2.150 2.170 2.105 2.170 17,448 +0.02(+1.09%)
Jul 12, 2024 2.200 2.200 2.130 2.147 28,093 -0.04(-1.98%)
Jul 11, 2024 2.200 2.200 2.125 2.190 25,115 +0.05(+2.34%)
Jul 10, 2024 2.150 2.150 2.126 2.140 17,071 +0.04(+1.90%)
Jul 09, 2024 2.070 2.125 2.060 2.100 41,934 +0.01(+0.57%)
Jul 08, 2024 2.130 2.130 2.070 2.088 13,924 -0.03(-1.51%)
Jul 05, 2024 2.030 2.120 2.030 2.120 29,482 +0.08(+3.92%)
Jul 03, 2024 2.030 2.080 2.010 2.040 14,266 +0.01(+0.49%)
Jul 02, 2024 2.010 2.070 2.000 2.030 34,556 +0.00(+0.00%)
Jul 01, 2024 2.070 2.070 2.020 2.030 11,626 -0.04(-1.93%)
Jun 28, 2024 2.020 2.070 2.000 2.070 33,254 +0.04(+1.97%)
Jun 27, 2024 2.050 2.050 2.000 2.030 43,928 -0.01(-0.49%)
Jun 26, 2024 2.080 2.080 2.020 2.040 72,985 -0.11(-5.12%)
Jun 25, 2024 2.130 2.150 2.080 2.150 14,240 +0.03(+1.42%)
Jun 24, 2024 2.120 2.160 2.120 2.120 33,691 -0.02(-0.93%)
Jun 21, 2024 2.080 2.140 2.060 2.140 28,910 +0.00(+0.00%)
Jun 20, 2024 2.130 2.140 2.050 2.140 58,730 +0.05(+2.29%)
Jun 18, 2024 2.179 2.208 2.053 2.092 31,988 +0.01(+0.47%)
Jun 17, 2024 2.063 2.082 2.056 2.082 8,841 +0.02(+0.94%)
Jun 14, 2024 2.053 2.082 2.053 2.063 46,294 -0.01(-0.47%)
Jun 13, 2024 2.082 2.082 2.053 2.073 9,563 -0.03(-1.38%)
Jun 12, 2024 2.131 2.131 2.044 2.102 50,615 +0.00(+0.00%)
Jun 11, 2024 2.111 2.140 2.102 2.102 36,664 -0.03(-1.36%)
Jun 10, 2024 2.150 2.150 2.092 2.131 12,673 +0.01(+0.46%)
Jun 07, 2024 2.208 2.208 2.121 2.121 35,643 -0.09(-3.95%)
Jun 06, 2024 2.140 2.208 2.131 2.208 35,971 +0.07(+3.17%)
Jun 05, 2024 2.131 2.140 2.102 2.140 46,806 +0.00(+0.14%)
Jun 04, 2024 2.108 2.205 2.089 2.138 25,708 -0.09(-3.91%)
Jun 03, 2024 2.147 2.225 2.108 2.225 103,592 +0.08(+3.60%)
May 31, 2024 2.157 2.157 2.118 2.147 25,097 -0.03(-1.33%)
May 30, 2024 2.321 2.321 2.167 2.176 11,726 +0.04(+1.81%)
May 29, 2024 2.176 2.176 2.128 2.138 24,841 -0.05(-2.21%)
May 28, 2024 2.244 2.244 2.176 2.186 37,053 -0.04(-1.74%)
May 24, 2024 2.196 2.225 2.186 2.225 24,635 -0.00(-0.22%)
May 23, 2024 2.254 2.254 2.186 2.229 44,461 +0.00(+0.22%)
May 22, 2024 2.273 2.273 2.223 2.225 16,473 -0.05(-2.34%)
May 21, 2024 2.312 2.312 2.263 2.278 4,637 -0.00(-0.21%)
May 20, 2024 2.273 2.292 2.268 2.283 9,127 +0.02(+0.85%)
May 17, 2024 2.244 2.281 2.244 2.263 16,662 +0.03(+1.25%)
May 16, 2024 2.283 2.283 2.234 2.235 10,972 -0.01(-0.39%)
May 15, 2024 2.263 2.263 2.239 2.244 13,527 -0.01(-0.47%)
May 14, 2024 2.283 2.283 2.239 2.255 9,014 +0.01(+0.47%)
May 13, 2024 2.312 2.312 2.225 2.244 25,472 -0.06(-2.52%)
May 10, 2024 2.292 2.302 2.244 2.302 12,154 +0.06(+2.54%)
May 09, 2024 2.292 2.292 2.239 2.245 55,398 -0.10(-4.09%)
May 08, 2024 2.350 2.379 2.331 2.341 7,036 -0.08(-3.20%)
May 07, 2024 2.418 2.418 2.351 2.418 55,784 +0.07(+2.88%)
May 06, 2024 2.370 2.370 2.341 2.350 10,804 +0.00(+0.00%)
May 03, 2024 2.360 2.408 2.331 2.350 18,005 +0.03(+1.38%)
May 02, 2024 2.328 2.338 2.289 2.318 6,568 +0.02(+0.84%)
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.


 

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.