Banco Bradesco Sa American Depositary Shares (NY: BBD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	1.910	1.960	1.890	1.930	31,401,442	+0.04(+2.39%)
Dec 19, 2024	1.890	1.920	1.870	1.885	32,434,192	+0.01(+0.80%)
Dec 18, 2024	1.940	1.960	1.840	1.870	66,939,524	-0.13(-6.50%)
Dec 17, 2024	1.940	2.010	1.910	2.000	48,589,656	+0.02(+1.01%)
Dec 16, 2024	2.000	2.030	1.970	1.980	42,085,436	-0.04(-1.98%)
Dec 13, 2024	2.060	2.075	2.010	2.020	24,420,228	-0.04(-1.94%)
Dec 12, 2024	2.120	2.120	2.050	2.060	50,655,116	-0.10(-4.63%)
Dec 11, 2024	2.100	2.170	2.060	2.160	51,480,256	+0.07(+3.35%)
Dec 10, 2024	2.060	2.110	2.050	2.090	51,788,188	+0.08(+3.98%)
Dec 09, 2024	2.080	2.090	2.010	2.010	62,764,144	-0.04(-1.95%)
Dec 06, 2024	2.100	2.100	2.030	2.050	22,463,544	-0.07(-3.30%)
Dec 05, 2024	2.120	2.160	2.100	2.120	35,621,296	+0.05(+2.42%)
Dec 04, 2024	2.060	2.080	2.040	2.070	24,523,490	+0.03(+1.47%)
Dec 03, 2024	2.040	2.060	2.030	2.040	25,471,048	-0.04(-1.92%)
Dec 02, 2024	2.080	2.100	2.050	2.080	41,120,600	-0.05(-2.35%)
Nov 29, 2024	2.100	2.160	2.020	2.130	63,252,468	-0.13(-5.75%)
Nov 27, 2024	2.350	2.370	2.240	2.260	69,509,312	-0.11(-4.64%)
Nov 26, 2024	2.350	2.390	2.345	2.370	21,842,010	+0.03(+1.28%)
Nov 25, 2024	2.360	2.380	2.340	2.340	18,924,026	-0.04(-1.68%)
Nov 22, 2024	2.370	2.390	2.360	2.380	18,338,724	-0.01(-0.42%)
Nov 21, 2024	2.360	2.400	2.360	2.390	38,004,148	-0.02(-0.83%)
Nov 20, 2024	2.410	2.420	2.390	2.410	19,687,452	+0.00(+0.00%)
Nov 19, 2024	2.380	2.410	2.370	2.410	22,619,948	+0.02(+0.84%)
Nov 18, 2024	2.370	2.410	2.360	2.390	33,568,180	+0.01(+0.42%)
Nov 15, 2024	2.350	2.430	2.350	2.380	30,127,960	+0.03(+1.28%)
Nov 14, 2024	2.320	2.380	2.310	2.350	30,680,276	+0.03(+1.29%)
Nov 13, 2024	2.300	2.330	2.280	2.320	21,085,788	+0.01(+0.43%)
Nov 12, 2024	2.310	2.330	2.290	2.310	19,340,340	+0.00(+0.00%)
Nov 11, 2024	2.310	2.330	2.300	2.310	22,805,116	-0.03(-1.28%)
Nov 08, 2024	2.340	2.360	2.310	2.340	24,485,908	-0.04(-1.68%)
Nov 07, 2024	2.430	2.435	2.360	2.380	32,454,698	-0.03(-1.24%)
Nov 06, 2024	2.330	2.440	2.320	2.410	44,370,240	+0.01(+0.42%)
Nov 05, 2024	2.400	2.430	2.380	2.400	38,291,976	-0.02(-0.70%)
Nov 04, 2024	2.447	2.447	2.397	2.417	13,110,498	+0.02(+0.83%)
Nov 01, 2024	2.427	2.457	2.377	2.397	37,498,868	-0.07(-2.83%)
Oct 31, 2024	2.467	2.527	2.447	2.467	21,346,886	-0.10(-3.89%)
Oct 30, 2024	2.567	2.587	2.547	2.567	29,260,444	+0.00(+0.00%)
Oct 29, 2024	2.617	2.632	2.567	2.567	20,561,550	-0.07(-2.65%)
Oct 28, 2024	2.647	2.657	2.627	2.637	19,922,416	+0.06(+2.33%)
Oct 25, 2024	2.607	2.617	2.577	2.577	28,016,846	-0.06(-2.27%)
Oct 24, 2024	2.617	2.657	2.607	2.637	28,590,788	+0.02(+0.76%)
Oct 23, 2024	2.597	2.627	2.577	2.617	28,977,946	-0.02(-0.76%)
Oct 22, 2024	2.657	2.667	2.607	2.637	39,092,256	-0.02(-0.75%)
Oct 21, 2024	2.637	2.667	2.627	2.657	24,931,180	+0.00(+0.00%)
Oct 18, 2024	2.687	2.697	2.627	2.657	31,314,372	-0.01(-0.37%)
Oct 17, 2024	2.597	2.667	2.597	2.667	21,490,112	+0.03(+1.14%)
Oct 16, 2024	2.637	2.667	2.602	2.637	41,205,664	+0.00(+0.00%)
Oct 15, 2024	2.647	2.677	2.627	2.637	36,622,824	-0.03(-1.12%)
Oct 14, 2024	2.617	2.677	2.607	2.667	25,723,436	+0.06(+2.30%)
Oct 11, 2024	2.617	2.627	2.587	2.607	27,447,718	-0.04(-1.51%)
Oct 10, 2024	2.647	2.657	2.622	2.647	21,034,236	+0.00(+0.00%)
Oct 09, 2024	2.687	2.687	2.617	2.647	27,050,870	-0.09(-3.28%)
Oct 08, 2024	2.707	2.747	2.707	2.737	32,284,726	+0.01(+0.37%)
Oct 07, 2024	2.737	2.797	2.718	2.727	45,434,756	+0.00(+0.00%)
Oct 04, 2024	2.717	2.766	2.707	2.727	23,259,270	+0.01(+0.37%)
Oct 03, 2024	2.707	2.727	2.687	2.717	31,596,986	-0.05(-1.70%)
Oct 02, 2024	2.774	2.784	2.736	2.764	30,300,852	+0.11(+3.98%)

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 following
Privacy Policy and Terms and Conditions.