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

2.470 -0.100 (-3.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.431 3.563 3.555 43,006,792 +0.11(+3.12%)
Jan 28, 2022 3.414 3.456 3.381 3.447 52,152,780 +0.05(+1.46%)
Jan 27, 2022 3.439 3.464 3.348 3.398 52,535,548 +0.02(+0.74%)
Jan 26, 2022 3.348 3.414 3.323 3.373 78,210,768 +0.02(+0.49%)
Jan 25, 2022 3.232 3.373 3.182 3.356 70,484,760 +0.15(+4.65%)
Jan 24, 2022 3.174 3.207 3.116 3.207 85,033,784 +0.04(+1.31%)
Jan 21, 2022 3.207 3.232 3.149 3.166 52,959,236 -0.02(-0.78%)
Jan 20, 2022 3.190 3.248 3.182 3.190 37,285,736 +0.00(+0.00%)
Jan 19, 2022 3.199 3.224 3.157 3.190 42,987,384 +0.07(+2.12%)
Jan 18, 2022 3.166 3.190 3.108 3.124 62,408,216 +0.00(+0.00%)
Jan 14, 2022 3.124 0 +0.06(+1.89%)
Jan 13, 2022 3.025 3.099 3.012 3.066 47,264,668 +0.04(+1.37%)
Jan 12, 2022 3.025 3.050 2.983 3.025 55,024,000 +0.00(+0.00%)
Jan 11, 2022 2.942 3.025 2.942 3.025 44,789,160 +0.10(+3.40%)
Jan 10, 2022 2.950 2.967 2.909 2.925 50,156,900 -0.03(-1.12%)
Jan 07, 2022 2.851 2.958 2.842 2.958 45,212,024 +0.07(+2.29%)
Jan 06, 2022 2.851 2.900 2.828 2.892 43,934,340 +0.09(+3.25%)
Jan 05, 2022 2.892 2.917 2.801 2.801 44,351,160 -0.06(-2.03%)
Jan 04, 2022 2.842 2.917 2.838 2.859 52,003,628 -0.01(-0.49%)
Jan 03, 2022 2.832 2.881 2.823 2.873 43,077,376 +0.04(+1.46%)
Dec 31, 2021 2.799 2.857 2.799 2.832 11,778,681 +0.01(+0.29%)
Dec 30, 2021 2.794 2.848 2.782 2.823 41,215,144 +0.04(+1.49%)
Dec 29, 2021 2.815 2.832 2.774 2.782 29,581,292 -0.03(-1.18%)
Dec 28, 2021 2.832 2.865 2.815 2.815 30,260,654 -0.03(-1.16%)
Dec 27, 2021 2.790 2.848 2.774 2.848 23,043,296 +0.05(+1.78%)
Dec 23, 2021 2.749 2.799 2.741 2.799 34,098,656 +0.03(+1.20%)
Dec 22, 2021 2.724 2.774 2.691 2.765 48,924,356 +0.04(+1.52%)
Dec 21, 2021 2.765 2.774 2.699 2.724 30,208,020 -0.01(-0.24%)
Dec 20, 2021 2.780 2.788 2.706 2.731 69,636,568 -0.11(-4.02%)
Dec 17, 2021 2.870 2.878 2.812 2.845 49,246,096 -0.07(-2.25%)
Dec 16, 2021 2.861 2.927 2.837 2.911 54,780,884 +0.04(+1.42%)
Dec 15, 2021 2.861 2.878 2.796 2.870 57,451,264 +0.02(+0.57%)
Dec 14, 2021 2.919 2.968 2.853 2.853 32,553,214 +0.03(+1.16%)
Dec 13, 2021 2.935 2.951 2.821 2.821 32,404,302 -0.09(-3.09%)
Dec 10, 2021 2.943 2.960 2.886 2.911 67,418,048 -0.05(-1.66%)
Dec 09, 2021 3.009 3.017 2.935 2.960 33,404,250 -0.10(-3.21%)
Dec 08, 2021 3.025 3.090 3.009 3.058 42,868,404 +0.02(+0.54%)
Dec 07, 2021 3.025 3.074 3.000 3.041 45,602,068 +0.01(+0.27%)
Dec 06, 2021 3.009 3.107 2.992 3.033 48,554,272 +0.07(+2.20%)
Dec 03, 2021 3.041 3.050 2.943 2.968 68,003,096 -0.03(-1.09%)
Dec 02, 2021 2.919 3.009 2.902 3.000 62,291,988 +0.17(+6.16%)
Dec 01, 2021 2.941 2.965 2.818 2.826 41,109,756 -0.05(-1.70%)
Nov 30, 2021 2.937 2.945 2.810 2.875 55,514,452 -0.05(-1.68%)
Nov 29, 2021 2.990 2.998 2.916 2.924 44,864,564 -0.06(-1.92%)
Nov 26, 2021 2.998 3.002 2.924 2.982 39,213,308 -0.09(-2.93%)
Nov 24, 2021 2.990 3.080 2.965 3.071 40,668,784 +0.09(+3.01%)
Nov 23, 2021 2.924 3.006 2.875 2.982 74,786,992 +0.04(+1.39%)
Nov 22, 2021 3.006 3.055 2.933 2.941 49,463,008 -0.06(-1.91%)
Nov 19, 2021 3.022 3.039 2.973 2.998 49,487,296 -0.02(-0.81%)
Nov 18, 2021 3.006 3.022 2.941 3.022 46,525,308 -0.04(-1.33%)
Nov 17, 2021 3.080 3.120 3.051 3.063 50,904,784 -0.03(-1.06%)
Nov 16, 2021 3.071 3.104 3.031 3.096 41,552,368 -0.02(-0.79%)
Nov 15, 2021 3.129 3.169 3.120 3.120 18,475,234 -0.02(-0.78%)
Nov 12, 2021 3.088 3.145 3.047 3.145 47,305,188 +0.04(+1.32%)
Nov 11, 2021 3.088 3.153 3.071 3.104 55,415,124 +0.07(+2.43%)
Nov 10, 2021 2.949 3.031 70,017,288 +0.14(+4.80%)
Nov 09, 2021 2.924 2.941 2.859 2.892 45,385,316 +0.01(+0.28%)
Nov 08, 2021 2.933 2.994 2.875 2.884 38,536,528 -0.07(-2.22%)
Nov 05, 2021 2.908 3.014 2.908 2.949 67,364,736 +0.16(+5.87%)
Nov 04, 2021 2.933 2.949 2.769 2.785 58,441,060 -0.18(-6.06%)
Nov 03, 2021 2.916 3.031 2.900 2.965 50,827,260 +0.06(+2.05%)
Nov 02, 2021 2.930 2.946 2.881 2.906 19,483,708 -0.06(-1.93%)
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.