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 )

2.020 -0.090 (-4.27%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.110 2.110 2.005 2.020 72,610 -0.09(-4.27%)
Nov 26, 2024 2.090 2.120 2.090 2.110 35,632 +0.01(+0.48%)
Nov 25, 2024 2.150 2.150 2.100 2.100 24,100 -0.04(-1.87%)
Nov 22, 2024 2.110 2.140 2.110 2.140 19,314 -0.03(-1.38%)
Nov 21, 2024 2.150 2.170 2.110 2.170 27,714 +0.00(+0.23%)
Nov 20, 2024 2.160 2.180 2.140 2.165 4,699 +0.02(+1.17%)
Nov 19, 2024 2.180 2.180 2.140 2.140 13,714 -0.01(-0.47%)
Nov 18, 2024 2.130 2.170 2.130 2.150 33,757 +0.01(+0.47%)
Nov 15, 2024 2.100 2.210 2.100 2.140 16,715 +0.01(+0.47%)
Nov 14, 2024 2.090 2.140 2.090 2.130 14,457 +0.02(+0.96%)
Nov 13, 2024 2.130 2.130 2.090 2.110 11,029 -0.04(-1.87%)
Nov 12, 2024 2.080 2.210 2.060 2.150 90,735 +0.07(+3.37%)
Nov 11, 2024 2.070 2.080 2.060 2.080 21,179 -0.02(-0.95%)
Nov 08, 2024 2.100 2.111 2.070 2.100 55,313 -0.06(-2.78%)
Nov 07, 2024 2.150 2.160 2.100 2.160 27,279 +0.01(+0.47%)
Nov 06, 2024 2.150 2.150 2.080 2.150 12,559 -0.05(-2.27%)
Nov 05, 2024 2.150 2.200 2.120 2.200 14,878 +0.06(+2.80%)
Nov 04, 2024 2.210 2.210 2.140 2.140 34,485 -0.03(-1.38%)
Nov 01, 2024 2.230 2.230 2.150 2.170 6,321 -0.01(-0.46%)
Oct 31, 2024 2.170 2.200 2.159 2.180 19,547 -0.09(-3.96%)
Oct 30, 2024 2.270 2.270 2.240 2.270 41,900 +0.02(+0.89%)
Oct 29, 2024 2.310 2.310 2.250 2.250 6,197 -0.05(-2.17%)
Oct 28, 2024 2.320 2.330 2.295 2.300 43,067 +0.02(+0.98%)
Oct 25, 2024 2.320 2.320 2.270 2.278 12,932 -0.07(-3.08%)
Oct 24, 2024 2.300 2.350 2.287 2.350 6,698 +0.06(+2.62%)
Oct 23, 2024 2.300 2.310 2.260 2.290 7,422 -0.02(-0.87%)
Oct 22, 2024 2.320 2.320 2.290 2.310 22,603 -0.01(-0.43%)
Oct 21, 2024 2.330 2.330 2.302 2.320 19,137 -0.02(-0.85%)
Oct 18, 2024 2.330 2.340 2.310 2.340 5,994 +0.02(+0.86%)
Oct 17, 2024 2.350 2.350 2.290 2.320 15,435 -0.01(-0.43%)
Oct 16, 2024 2.310 2.350 2.290 2.330 16,496 +0.01(+0.43%)
Oct 15, 2024 2.340 2.340 2.310 2.320 8,991 -0.03(-1.22%)
Oct 14, 2024 2.330 2.350 2.300 2.349 4,258 +0.05(+2.34%)
Oct 11, 2024 2.320 2.320 2.280 2.295 9,886 -0.04(-1.50%)
Oct 10, 2024 2.370 2.370 2.310 2.330 9,848 +0.00(+0.00%)
Oct 09, 2024 2.380 2.380 2.310 2.330 15,173 -0.07(-2.92%)
Oct 08, 2024 2.380 2.420 2.380 2.400 3,814 -0.01(-0.27%)
Oct 07, 2024 2.450 2.460 2.400 2.407 16,378 -0.00(-0.14%)
Oct 04, 2024 2.410 2.430 2.390 2.410 16,339 +0.00(+0.00%)
Oct 03, 2024 2.410 2.420 2.400 2.410 11,365 -0.03(-1.11%)
Oct 02, 2024 2.457 2.487 2.437 2.437 9,418 +0.04(+1.79%)
Oct 01, 2024 2.493 2.493 2.384 2.394 12,075 -0.02(-0.82%)
Sep 30, 2024 2.433 2.433 2.316 2.414 62,097 +0.03(+1.24%)
Sep 27, 2024 2.394 2.414 2.379 2.384 16,650 +0.04(+1.68%)
Sep 26, 2024 2.355 2.365 2.345 2.345 6,973 +0.04(+1.71%)
Sep 25, 2024 2.305 2.315 2.296 2.305 4,606 -0.02(-0.85%)
Sep 24, 2024 2.305 2.325 2.305 2.325 7,780 +0.04(+1.94%)
Sep 23, 2024 2.325 2.325 2.276 2.281 8,266 -0.07(-3.14%)
Sep 20, 2024 2.424 2.424 2.335 2.355 7,345 -0.07(-2.85%)
Sep 19, 2024 2.453 2.453 2.424 2.424 6,700 -0.02(-0.81%)
Sep 18, 2024 2.443 2.473 2.424 2.443 22,700 +0.03(+1.22%)
Sep 17, 2024 2.473 2.473 2.414 2.414 8,067 -0.04(-1.65%)
Sep 16, 2024 2.473 2.483 2.446 2.454 7,053 -0.02(-0.76%)
Sep 13, 2024 2.493 2.493 2.433 2.473 7,104 +0.02(+0.80%)
Sep 12, 2024 2.414 2.453 2.394 2.453 2,843 +0.02(+0.81%)
Sep 11, 2024 2.463 2.473 2.433 2.433 7,830 -0.04(-1.59%)
Sep 10, 2024 2.493 2.493 2.444 2.473 10,429 -0.02(-0.63%)
Sep 09, 2024 2.473 2.493 2.473 2.489 3,773 +0.04(+1.44%)
Sep 06, 2024 2.542 2.562 2.453 2.453 11,873 -0.12(-4.60%)
Sep 05, 2024 2.433 2.571 2.433 2.571 21,108 +0.13(+5.24%)
Sep 04, 2024 2.453 2.532 2.443 2.443 13,828 -0.03(-1.08%)
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.