Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.190 -0.090 (-3.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 2.546 2.603 2.518 2.575 15,292 -0.00(-0.03%)
Aug 30, 2023 2.641 2.641 2.575 2.576 4,689 -0.07(-2.83%)
Aug 29, 2023 2.641 2.670 2.622 2.651 4,878 +0.01(+0.36%)
Aug 28, 2023 2.556 2.641 2.546 2.641 5,460 +0.09(+3.33%)
Aug 25, 2023 2.584 2.584 2.556 2.556 1,032 -0.06(-2.17%)
Aug 24, 2023 2.613 2.641 2.575 2.613 5,189 -0.03(-1.08%)
Aug 23, 2023 2.603 2.646 2.556 2.641 20,540 +0.10(+4.10%)
Aug 22, 2023 2.537 2.565 2.537 2.537 14,213 +0.02(+0.68%)
Aug 21, 2023 2.528 2.535 2.499 2.520 4,233 -0.02(-0.67%)
Aug 18, 2023 2.471 2.546 2.471 2.537 4,416 +0.00(+0.00%)
Aug 17, 2023 2.584 2.584 2.518 2.537 8,847 -0.02(-0.74%)
Aug 16, 2023 2.614 2.629 2.556 2.556 3,443 -0.04(-1.64%)
Aug 15, 2023 2.641 2.641 2.584 2.599 2,815 -0.04(-1.61%)
Aug 14, 2023 2.603 2.651 2.603 2.641 17,248 -0.03(-1.07%)
Aug 11, 2023 2.679 2.698 2.641 2.670 14,400 -0.01(-0.24%)
Aug 10, 2023 2.702 2.717 2.676 2.676 14,101 +0.07(+2.80%)
Aug 09, 2023 2.688 2.688 2.584 2.603 36,499 -0.06(-2.39%)
Aug 08, 2023 2.651 2.670 2.622 2.667 5,849 +0.02(+0.61%)
Aug 07, 2023 2.688 2.705 2.649 2.651 14,266 -0.04(-1.41%)
Aug 04, 2023 2.726 2.764 2.688 2.688 19,611 -0.20(-6.89%)
Aug 03, 2023 2.849 2.887 2.811 2.887 27,864 -0.01(-0.33%)
Aug 02, 2023 2.916 2.916 2.859 2.897 7,452 -0.03(-0.86%)
Aug 01, 2023 2.903 2.922 2.846 2.922 16,568 +0.00(+0.00%)
Jul 31, 2023 2.903 2.941 2.903 2.922 15,507 +0.03(+0.98%)
Jul 28, 2023 2.950 2.950 2.893 2.893 3,695 -0.01(-0.33%)
Jul 27, 2023 2.912 2.922 2.893 2.903 7,037 +0.01(+0.33%)
Jul 26, 2023 2.931 2.941 2.893 2.893 9,763 -0.02(-0.65%)
Jul 25, 2023 2.941 2.941 2.893 2.912 15,011 +0.00(+0.00%)
Jul 24, 2023 2.922 2.978 2.912 2.912 10,669 -0.01(-0.32%)
Jul 21, 2023 2.884 2.941 2.884 2.922 18,560 +0.09(+3.00%)
Jul 20, 2023 2.827 2.837 2.818 2.837 1,725 +0.01(+0.33%)
Jul 19, 2023 2.837 2.851 2.808 2.827 5,806 -0.01(-0.33%)
Jul 18, 2023 2.846 2.865 2.837 2.837 3,837 -0.01(-0.33%)
Jul 17, 2023 2.789 2.865 2.789 2.846 2,842 +0.04(+1.35%)
Jul 14, 2023 2.818 2.846 2.799 2.808 24,762 -0.02(-0.67%)
Jul 13, 2023 2.799 2.882 2.802 2.827 8,949 +0.06(+2.05%)
Jul 12, 2023 2.827 2.827 2.770 2.770 19,361 -0.03(-1.01%)
Jul 11, 2023 2.827 2.827 2.695 2.799 14,408 -0.14(-4.82%)
Jul 10, 2023 2.837 2.941 2.771 2.941 5,853 +0.13(+4.71%)
Jul 07, 2023 2.799 2.827 2.799 2.808 11,271 +0.05(+1.71%)
Jul 06, 2023 2.799 2.799 2.733 2.761 7,701 -0.08(-2.67%)
Jul 05, 2023 2.884 2.884 2.808 2.837 30,489 -0.11(-3.85%)
Jul 03, 2023 2.799 2.960 2.799 2.950 12,679 +0.11(+3.78%)
Jun 30, 2023 2.758 2.862 2.758 2.843 47,979 +0.06(+2.03%)
Jun 29, 2023 2.748 2.805 2.748 2.786 47,544 +0.04(+1.37%)
Jun 28, 2023 2.795 2.795 2.732 2.748 30,092 -0.06(-2.02%)
Jun 27, 2023 2.843 2.843 2.767 2.805 3,686 -0.02(-0.76%)
Jun 26, 2023 2.864 2.864 2.752 2.826 34,980 +0.01(+0.33%)
Jun 23, 2023 2.854 2.854 2.789 2.817 15,660 -0.02(-0.66%)
Jun 22, 2023 2.882 2.882 2.808 2.836 30,715 -0.06(-1.94%)
Jun 21, 2023 2.845 2.901 2.845 2.892 45,743 +0.09(+3.33%)
Jun 20, 2023 2.798 2.854 2.798 2.798 5,031 +0.00(+0.00%)
Jun 16, 2023 2.752 2.798 2.752 2.798 2,275 +0.00(+0.00%)
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.