Bco Bradesco Sa (BBDC3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 11.32 | -0.01 | -0.09 | 11.33 | 11.4 | 11.23 | 31928 |
| 1722029400 | 11.33 | 0.08 | 0.71 | 11.26 | 11.36 | 11.2 | 26560 |
| 1721943000 | 11.25 | -0.15 | -1.32 | 11.4 | 11.43 | 11.18 | 45389 |
| 1721856600 | 11.4 | 0.01 | 0.09 | 11.42 | 11.47 | 11.36 | 26902 |
| 1721770140 | 11.39 | -0.16 | -1.39 | 11.54 | 11.55 | 11.39 | 35776 |
| 1721683800 | 11.55 | 0.11 | 0.96 | 11.52 | 11.55 | 11.44 | 33628 |
| 1721424600 | 11.44 | -0.1 | -0.87 | 11.56 | 11.62 | 11.44 | 31869 |
| 1721338200 | 11.54 | -0.2 | -1.70 | 11.72 | 11.75 | 11.49 | 40712 |
| 1721251800 | 11.74 | 0.13 | 1.12 | 11.6 | 11.75 | 11.55 | 32496 |
| 1721165340 | 11.61 | 0.1 | 0.87 | 11.54 | 11.66 | 11.5 | 34747 |
| 1721079000 | 11.51 | -0.09 | -0.78 | 11.62 | 11.65 | 11.5 | 49312 |
| 1720819800 | 11.6 | -0.02 | -0.17 | 11.62 | 11.65 | 11.55 | 35740 |
| 1720733400 | 11.62 | 0.05 | 0.43 | 11.6 | 11.63 | 11.52 | 32528 |
| 1720647000 | 11.57 | 0.2 | 1.76 | 11.4 | 11.59 | 11.38 | 33033 |
| 1720560540 | 11.37 | 0.02 | 0.18 | 11.38 | 11.42 | 11.23 | 30622 |
| 1720474200 | 11.35 | 0.01 | 0.09 | 11.34 | 11.47 | 11.28 | 43590 |
| 1720215000 | 11.34 | 0.07 | 0.62 | 11.28 | 11.34 | 11.16 | 48641 |
| 1720128540 | 11.27 | 0.06 | 0.54 | 11.24 | 11.29 | 11.21 | 35553 |
| 1720042200 | 11.21 | 0.06 | 0.54 | 11.18 | 11.3 | 11.15 | 39725 |
| 1719955800 | 11.15 | 0.02 | 0.18 | 11.1 | 11.16 | 11.04 | 49130 |
| 1719869400 | 11.13 | -0.09 | -0.80 | 11.22 | 11.29 | 11.09 | 79992 |
| 1719610200 | 11.22 | 0.01 | 0.09 | 11.24 | 11.41 | 11.12 | 82110 |
| 1719523800 | 11.21 | 0.05 | 0.45 | 11.19 | 11.22 | 11.1 | 43396 |
| 1719437400 | 11.16 | 0.01 | 0.09 | 11.18 | 11.2 | 10.99 | 61292 |
| 1719351000 | 11.15 | -0.15 | -1.33 | 11.27 | 11.27 | 11.14 | 42344 |
| 1719264600 | 11.3 | 0.12 | 1.07 | 11.2 | 11.35 | 11.15 | 40302 |
| 1719005400 | 11.18 | 0.08 | 0.72 | 11.13 | 11.21 | 11.03 | 47997 |
| 1718918940 | 11.1 | 0.04 | 0.36 | 11.09 | 11.2 | 11.04 | 39878 |
| 1718832540 | 11.06 | 0.06 | 0.55 | 11 | 11.1 | 10.87 | 58889 |
| 1718746200 | 11 | -0.46 | -4.01 | 11.19 | 11.25 | 10.96 | 79569 |
| 1718659800 | 11.46 | 0.05 | 0.44 | 11.39 | 11.49 | 11.32 | 46887 |
| 1718400600 | 11.41 | 0.12 | 1.06 | 11.34 | 11.48 | 11.23 | 48131 |
| 1718314200 | 11.29 | -0.04 | -0.35 | 11.33 | 11.4 | 11.27 | 37021 |
| 1718227800 | 11.33 | -0.27 | -2.33 | 11.57 | 11.69 | 11.27 | 74780 |
| 1718141400 | 11.6 | 0.1 | 0.87 | 11.51 | 11.61 | 11.51 | 26930 |
| 1718055000 | 11.5 | 0.03 | 0.26 | 11.52 | 11.54 | 11.45 | 49039 |
| 1717795800 | 11.47 | -0.11 | -0.95 | 11.61 | 11.8 | 11.45 | 59549 |
| 1717709400 | 11.58 | 0.17 | 1.49 | 11.44 | 11.64 | 11.4 | 30258 |
| 1717622940 | 11.41 | -0.09 | -0.78 | 11.5 | 11.5 | 11.39 | 38332 |
| 1717536600 | 11.5 | -0.01 | -0.09 | 11.46 | 11.56 | 11.37 | 44511 |
| 1717450200 | 11.51 | 0.01 | 0.09 | 11.5 | 11.55 | 11.38 | 59715 |
| 1717191000 | 11.5 | -0.02 | -0.17 | 11.53 | 11.59 | 11.43 | 47464 |
| 1717018140 | 11.52 | -0.14 | -1.20 | 11.63 | 11.68 | 11.42 | 67937 |
| 1716931740 | 11.66 | 0 | 0.00 | 11.68 | 11.73 | 11.58 | 47562 |
| 1716845340 | 11.66 | 0 | 0.00 | 11.66 | 11.74 | 11.6 | 40064 |
| 1716586200 | 11.66 | -0.01 | -0.09 | 11.69 | 11.71 | 11.6 | 42466 |
| 1716499800 | 11.67 | -0.12 | -1.02 | 11.81 | 11.81 | 11.61 | 73479 |
| 1716413340 | 11.79 | -0.2 | -1.67 | 12.02 | 12.04 | 11.77 | 74015 |
| 1716327000 | 11.99 | -0.01 | -0.08 | 12.01 | 12.05 | 11.95 | 35750 |
| 1716240600 | 12 | -0.02 | -0.17 | 12.01 | 12.07 | 11.94 | 41757 |
| 1715981400 | 12.02 | 0.04 | 0.33 | 11.98 | 12.05 | 11.87 | 43493 |
| 1715895000 | 11.98 | 0.05 | 0.42 | 11.98 | 12.09 | 11.9 | 41289 |
| 1715808600 | 11.93 | -0.06 | -0.50 | 12 | 12.01 | 11.88 | 51587 |
| 1715722200 | 11.99 | 0.05 | 0.42 | 11.96 | 12 | 11.87 | 36415 |
| 1715635800 | 11.94 | -0.04 | -0.33 | 12 | 12.04 | 11.88 | 53842 |
| 1715376600 | 11.98 | -0.01 | -0.08 | 12.02 | 12.11 | 11.95 | 48466 |
| 1715290140 | 11.99 | -0.3 | -2.44 | 12.32 | 12.39 | 11.96 | 92236 |
| 1715203800 | 12.29 | -0.06 | -0.49 | 12.37 | 12.41 | 12.21 | 30360 |
| 1715117400 | 12.35 | 0.03 | 0.24 | 12.32 | 12.45 | 12.32 | 24844 |
| 1715031000 | 12.32 | -0.14 | -1.12 | 12.5 | 12.52 | 12.24 | 49521 |
| 1714771800 | 12.46 | 0.05 | 0.40 | 12.52 | 12.6 | 12.33 | 43610 |
| 1714685400 | 12.41 | 0.08 | 0.65 | 12.55 | 12.83 | 12.17 | 54516 |
| 1714512600 | 12.33 | -0.08 | -0.64 | 12.39 | 12.53 | 12.29 | 32885 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
