Banco Bradesco S.A. ADR (NY: BBDO )

2.160 -0.030 (-1.37%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.