Banco Bradesco SA (BBD)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.95 | 1.99 | 1.93 | 47731400 | 1.96 | DR |
| 4 | 0.04 | 2.0942408377 | 1.91 | 2.01 | 1.85 | 45097409 | 1.93425995 | DR |
| 12 | -0.4853 | -19.9277296432 | 2.4353 | 2.46 | 1.84 | 36897335 | 2.08500852 | DR |
| 26 | -0.285 | -12.7516778523 | 2.235 | 2.96 | 1.84 | 32479294 | 2.37480017 | DR |
| 52 | -1.2 | -38.0952380952 | 3.15 | 3.36 | 1.84 | 24983842 | 2.46499681 | DR |
| 156 | -1.88 | -49.0861618799 | 3.83 | 4.737 | 1.84 | 28162866 | 3.1005973 | DR |
| 260 | -6.24 | -76.1904761905 | 8.19 | 8.26 | 1.84 | 27399197 | 3.56961088 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 1.93 | -0.03 | -1.53 | 1.95 | 1.95 | 1.92 | 71811693 |
| 1737675600 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1737589200 | 1.96 | 0 | 0.00 | 1.96 | 1.99 | 1.94 | 42760376 |
| 1737502800 | 1.96 | 0 | 0.00 | 1.965 | 1.99 | 1.95 | 40518491 |
| 1737157200 | 1.96 | -0.02 | -1.01 | 1.95 | 1.99 | 1.93 | 59915333 |
| 1737070800 | 1.98 | -0.03 | -1.49 | 1.98 | 2.0099999 | 1.95 | 46085845 |
| 1736984400 | 2.0099999 | 0.08 | 4.15 | 1.96 | 2.0099999 | 1.95 | 71131539 |
| 1736898000 | 1.93 | 0.04 | 2.12 | 1.88 | 1.94 | 1.86 | 56537108 |
| 1736811600 | 1.89 | 0.01 | 0.53 | 1.87 | 1.91 | 1.855 | 50092681 |
| 1736552400 | 1.88 | -0.03 | -1.57 | 1.87 | 1.9 | 1.85 | 58950218 |
| 1736379600 | 1.91 | -0.04 | -2.05 | 1.905 | 1.93 | 1.89 | 54260830 |
| 1736293200 | 1.95 | 0.06 | 3.17 | 1.945 | 1.99 | 1.94 | 53382484 |
| 1736206800 | 1.89 | 0.04 | 2.16 | 1.885 | 1.95 | 1.88 | 45208097 |
| 1735947600 | 1.85 | -0.11 | -5.61 | 1.871 | 1.9 | 1.85 | 40488267 |
| 1735861200 | 1.96 | 0.05 | 2.62 | 1.87 | 2 | 1.86 | 62753925 |
| 1735688400 | 1.91 | 0.01 | 0.53 | 1.9 | 1.91 | 1.89 | 10091571 |
| 1735602000 | 1.9 | 0 | 0.00 | 1.89 | 1.91 | 1.88 | 16397558 |
| 1735342800 | 1.9 | -0.02 | -1.04 | 1.91 | 1.92 | 1.89 | 12984216 |
| 1735256400 | 1.92 | -0.01 | -0.52 | 1.89 | 1.93 | 1.88 | 19701842 |
| 1735077840 | 1.93 | 0.03 | 1.58 | 1.93 | 1.94 | 1.92 | 6641816 |
| 1734997200 | 1.9 | -0.03 | -1.55 | 1.93 | 1.93 | 1.88 | 19714779 |
| 1734738000 | 1.93 | 0.05 | 2.66 | 1.91 | 1.96 | 1.89 | 31179776 |
| 1734651600 | 1.88 | 0.01 | 0.53 | 1.885 | 1.92 | 1.87 | 35492948 |
| 1734565200 | 1.87 | -0.13 | -6.50 | 1.9301 | 1.94 | 1.84 | 66367498 |
| 1734478800 | 2 | 0.02 | 1.01 | 1.935 | 2.0099999 | 1.91 | 48266736 |
| 1734392400 | 1.98 | -0.04 | -1.98 | 1.975 | 2.0299999 | 1.97 | 41449900 |
| 1734133200 | 2.02 | -0.04 | -1.94 | 2.07 | 2.075 | 2.0099999 | 24265785 |
| 1734046800 | 2.06 | -0.1 | -4.63 | 2.1 | 2.12 | 2.05 | 50036839 |
| 1733960400 | 2.16 | 0.07 | 3.35 | 2.0719 | 2.17 | 2.06 | 51269125 |
| 1733874000 | 2.09 | 0.08 | 3.98 | 2.06 | 2.11 | 2.05 | 51504903 |
| 1733787600 | 2.0099999 | -0.04 | -1.95 | 2.075 | 2.09 | 2.0099999 | 62043511 |
| 1733528400 | 2.05 | -0.07 | -3.30 | 2.095 | 2.1 | 2.0299999 | 22385054 |
| 1733442000 | 2.12 | 0.05 | 2.42 | 2.13 | 2.16 | 2.1 | 35451715 |
| 1733355600 | 2.07 | 0.03 | 1.47 | 2.045 | 2.08 | 2.04 | 24444285 |
| 1733269200 | 2.04 | -0.04 | -1.92 | 2.0499 | 2.06 | 2.0299999 | 25046081 |
| 1733182800 | 2.08 | -0.05 | -2.35 | 2.08 | 2.1 | 2.05 | 39632161 |
| 1732917840 | 2.13 | -0.13 | -5.75 | 2.06 | 2.16 | 2.02 | 62168166 |
| 1732750800 | 2.2599999 | -0.11 | -4.64 | 2.35 | 2.37 | 2.24 | 69296018 |
| 1732664400 | 2.37 | 0.03 | 1.28 | 2.3499 | 2.39 | 2.345 | 21784738 |
| 1732578000 | 2.34 | -0.04 | -1.68 | 2.36 | 2.38 | 2.34 | 18363829 |
| 1732318800 | 2.38 | -0.01 | -0.42 | 2.365 | 2.39 | 2.36 | 18318205 |
| 1732232400 | 2.39 | -0.02 | -0.83 | 2.37 | 2.4 | 2.36 | 37838136 |
| 1732146000 | 2.41 | 0 | 0.00 | 2.4 | 2.42 | 2.39 | 19616288 |
| 1732059600 | 2.41 | 0.02 | 0.84 | 2.3849999 | 2.41 | 2.37 | 22582215 |
| 1731973200 | 2.39 | 0.01 | 0.42 | 2.365 | 2.41 | 2.36 | 33492884 |
| 1731714000 | 2.38 | 0.03 | 1.28 | 2.37 | 2.43 | 2.3601 | 29993788 |
| 1731627600 | 2.35 | 0.03 | 1.29 | 2.311 | 2.38 | 2.31 | 30622473 |
| 1731541200 | 2.32 | 0.01 | 0.43 | 2.305 | 2.33 | 2.2799999 | 20747500 |
| 1731454800 | 2.31 | 0 | 0.00 | 2.31 | 2.33 | 2.29 | 19285857 |
| 1731368400 | 2.31 | -0.03 | -1.28 | 2.31 | 2.33 | 2.3 | 22797840 |
| 1731109200 | 2.34 | -0.04 | -1.68 | 2.33 | 2.36 | 2.31 | 24340517 |
| 1731022800 | 2.38 | -0.03 | -1.24 | 2.435 | 2.435 | 2.36 | 32336927 |
| 1730936400 | 2.41 | 0.01 | 0.42 | 2.345 | 2.44 | 2.32 | 44316602 |
| 1730850000 | 2.4 | -0.02 | -0.83 | 2.395 | 2.43 | 2.38 | 38256619 |
| 1730763600 | 2.42 | 0.02 | 0.83 | 2.45 | 2.45 | 2.4 | 12989093 |
| 1730500800 | 2.4 | -0.07 | -2.83 | 2.4352999 | 2.46 | 2.38 | 36855093 |
| 1730414400 | 2.47 | -0.1 | -3.89 | 2.47 | 2.5299999 | 2.45 | 20777472 |
| 1730328000 | 2.57 | 0 | 0.00 | 2.565 | 2.59 | 2.55 | 29168731 |
| 1730241600 | 2.57 | -0.07 | -2.65 | 2.625 | 2.6349999 | 2.57 | 20523758 |
| 1730155200 | 2.64 | 0.06 | 2.33 | 2.65 | 2.66 | 2.63 | 19081832 |
| 1729896000 | 2.58 | -0.06 | -2.27 | 2.61 | 2.62 | 2.58 | 27982108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
