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 (%)
Aug 30, 2002 0.6236 0.6472 0.6236 0.6400 4,086,404 +0.03(+4.21%)
Aug 29, 2002 0.5849 0.6191 0.5754 0.6141 2,746,211 +0.01(+1.95%)
Aug 28, 2002 0.6077 0.6077 0.5982 0.6024 2,211,713 -0.01(-1.86%)
Aug 27, 2002 0.6012 0.6267 0.5982 0.6138 9,468,240 +0.02(+3.46%)
Aug 26, 2002 0.5716 0.5932 0.5716 0.5932 13,099,136 +0.03(+5.04%)
Aug 23, 2002 0.5602 0.5716 0.5564 0.5648 3,275,442 +0.00(+0.13%)
Aug 22, 2002 0.5515 0.5640 0.5427 0.5640 13,746,853 +0.01(+1.02%)
Aug 21, 2002 0.5526 0.5651 0.5507 0.5583 25,919,176 +0.01(+1.38%)
Aug 20, 2002 0.5526 0.5556 0.5477 0.5507 92,154,728 +0.02(+3.20%)
Aug 16, 2002 0.5085 0.5393 0.5085 0.5336 6,582,480 +0.03(+6.36%)
Aug 15, 2002 0.5279 0.5355 0.5017 0.5017 8,633,582 -0.02(-3.79%)
Aug 14, 2002 0.5291 0.5393 0.4956 0.5215 6,711,497 -0.01(-1.01%)
Aug 13, 2002 0.5241 0.5469 0.5127 0.5268 10,903,221 -0.03(-4.54%)
Aug 12, 2002 0.6073 0.6073 0.5469 0.5518 9,576,193 -0.06(-9.75%)
Aug 07, 2002 0.5887 0.6119 0.5879 0.6115 5,508,220 +0.04(+7.12%)
Aug 06, 2002 0.5480 0.5750 0.5404 0.5708 12,164,424 +0.02(+4.52%)
Aug 05, 2002 0.5674 0.5735 0.5458 0.5461 9,081,190 -0.03(-5.21%)
Aug 02, 2002 0.5564 0.5822 0.5518 0.5762 14,341,909 +0.05(+9.14%)
Aug 01, 2002 0.4937 0.5279 0.4721 0.5279 7,353,947 +0.04(+8.59%)
Jul 31, 2002 0.4956 0.4983 0.4516 0.4861 6,693,066 -0.00(-0.31%)
Jul 30, 2002 0.5184 0.5203 0.4463 0.4877 46,272,204 -0.03(-6.14%)
Jul 29, 2002 0.5621 0.5621 0.5032 0.5196 8,991,669 -0.03(-5.00%)
Jul 26, 2002 0.5944 0.5944 0.5469 0.5469 7,472,432 -0.05(-7.93%)
Jul 25, 2002 0.6495 0.6495 0.5925 0.5940 6,469,262 -0.07(-10.37%)
Jul 24, 2002 0.6362 0.6646 0.6305 0.6627 5,250,186 -0.01(-0.85%)
Jul 23, 2002 0.7121 0.7140 0.6684 0.6684 3,235,947 -0.05(-7.37%)
Jul 22, 2002 0.7368 0.7463 0.7216 0.7216 3,791,508 -0.03(-4.52%)
Jul 19, 2002 0.7596 0.7672 0.7516 0.7558 4,399,730 +0.00(+0.25%)
Jul 17, 2002 0.7349 0.7539 0.7349 0.7539 3,014,776 +0.00(+0.51%)
Jul 12, 2002 0.7216 0.7501 0.7216 0.7501 3,433,422 +0.03(+4.61%)
Jul 11, 2002 0.6916 0.7171 0.6836 0.7171 23,267,752 +0.03(+3.68%)
Jul 10, 2002 0.7144 0.7144 0.6912 0.6916 1,648,253 -0.01(-2.10%)
Jul 09, 2002 0.7064 0.7140 0.7049 0.7064 4,281,245 +0.00(+0.27%)
Jul 08, 2002 0.7026 0.7121 0.7026 0.7045 705,641 -0.01(-1.07%)
Jul 05, 2002 0.7038 0.7159 0.7038 0.7121 247,501 +0.01(+1.35%)
Jul 04, 2002 0.7102 0.7315 0.7026 0.7026 12,180,222 +0.00(+0.00%)
Jul 03, 2002 0.7102 0.7315 0.7026 0.7026 12,180,222 -0.01(-1.18%)
Jul 02, 2002 0.7064 0.7330 0.6996 0.7110 10,542,501 -0.03(-3.51%)
Jul 01, 2002 0.7406 0.7417 0.7216 0.7368 3,960,020 -0.01(-1.77%)
Jun 28, 2002 0.7444 0.7581 0.7444 0.7501 5,755,721 +0.02(+2.86%)
Jun 27, 2002 0.7311 0.7349 0.7262 0.7292 2,617,194 +0.03(+3.78%)
Jun 26, 2002 0.7026 0.7216 0.6912 0.7026 2,548,736 -0.03(-4.64%)
Jun 25, 2002 0.7425 0.7634 0.7247 0.7368 5,782,051 +0.02(+3.19%)
Jun 21, 2002 0.7349 0.7444 0.7083 0.7140 13,401,931 -0.03(-4.57%)
Jun 20, 2002 0.8109 0.8109 0.7482 0.7482 10,987,477 -0.06(-7.16%)
Jun 19, 2002 0.8242 0.8466 0.8059 0.8059 1,787,801 -0.02(-2.88%)
Jun 18, 2002 0.8583 0.8583 0.8299 0.8299 779,365 -0.01(-0.77%)
Jun 17, 2002 0.8067 0.8416 0.8052 0.8363 3,077,968 +0.03(+3.62%)
Jun 14, 2002 0.8299 0.8299 0.7862 0.8071 4,091,670 -0.01(-1.53%)
Jun 12, 2002 0.8412 0.8583 0.8131 0.8196 3,349,166 -0.04(-5.14%)
Jun 11, 2002 0.9096 0.9108 0.8583 0.8640 7,561,954 -0.05(-5.44%)
Jun 10, 2002 0.9001 0.9138 0.8918 0.9138 2,775,173 +0.03(+3.93%)
Jun 07, 2002 0.8545 0.8830 0.8356 0.8792 5,921,599 +0.02(+2.07%)
Jun 06, 2002 0.8883 0.8887 0.8583 0.8614 7,783,125 -0.06(-6.09%)
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.