Banco Bradesco SA (BBD)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.355871886121 | 2.81 | 2.84 | 2.72 | 30154884 | 2.7897306 | DR |
| 4 | -0.1 | -3.44827586207 | 2.9 | 2.91 | 2.72 | 23925535 | 2.81450898 | DR |
| 12 | 0.58 | 26.1261261261 | 2.22 | 2.96 | 2.16 | 24523660 | 2.54814303 | DR |
| 26 | -0.06 | -2.0979020979 | 2.86 | 2.98 | 2.16 | 20002633 | 2.58400556 | DR |
| 52 | -0.26 | -8.49673202614 | 3.06 | 3.65 | 2.16 | 18197930 | 2.78943885 | DR |
| 156 | -0.93 | -24.9329758713 | 3.73 | 4.737 | 2.16 | 28437645 | 3.30400503 | DR |
| 260 | -5.47 | -66.1426844015 | 8.27 | 9.315 | 2.16 | 25886904 | 3.85830657 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 2.8 | 0.01 | 0.36 | 2.785 | 2.8 | 2.765 | 28646116 |
| 1726526400 | 2.79 | -0.01 | -0.36 | 2.81 | 2.82 | 2.765 | 47533082 |
| 1726267200 | 2.8 | 0.02 | 0.72 | 2.8 | 2.84 | 2.77 | 33291211 |
| 1726180800 | 2.7799999 | 0.01 | 0.36 | 2.7513 | 2.7799999 | 2.72 | 13155872 |
| 1726094400 | 2.77 | -0.02 | -0.72 | 2.81 | 2.82 | 2.7599999 | 26707183 |
| 1726008000 | 2.79 | -0.05 | -1.76 | 2.805 | 2.81 | 2.7599999 | 25816874 |
| 1725921600 | 2.84 | 0.03 | 1.07 | 2.81 | 2.84 | 2.81 | 17692225 |
| 1725662400 | 2.81 | -0.05 | -1.75 | 2.865 | 2.87 | 2.8 | 19293773 |
| 1725576000 | 2.86 | 0.03 | 1.06 | 2.845 | 2.9 | 2.82 | 26975044 |
| 1725489600 | 2.83 | 0.02 | 0.71 | 2.84 | 2.87 | 2.82 | 15708236 |
| 1725403200 | 2.81 | 0.03 | 1.08 | 2.81 | 2.83 | 2.7799999 | 24418882 |
| 1725057600 | 2.7799999 | -0.01 | -0.36 | 2.75 | 2.79 | 2.74 | 21319750 |
| 1724971200 | 2.79 | -0.06 | -2.11 | 2.7599999 | 2.81 | 2.7599999 | 27520581 |
| 1724884800 | 2.85 | 0.04 | 1.42 | 2.77 | 2.87 | 2.75 | 26434284 |
| 1724798400 | 2.81 | -0.04 | -1.40 | 2.82 | 2.85 | 2.8 | 16690009 |
| 1724712000 | 2.85 | -0.03 | -1.04 | 2.84 | 2.87 | 2.83 | 15752292 |
| 1724452800 | 2.88 | 0.08 | 2.86 | 2.88 | 2.91 | 2.85 | 25843496 |
| 1724366400 | 2.8 | -0.08 | -2.78 | 2.82 | 2.84 | 2.7799999 | 19673133 |
| 1724280000 | 2.88 | -0.01 | -0.35 | 2.9 | 2.91 | 2.85 | 18853818 |
| 1724193600 | 2.89 | -0.03 | -1.03 | 2.89 | 2.9 | 2.84 | 20731674 |
| 1724107200 | 2.92 | 0.17 | 6.18 | 2.82 | 2.96 | 2.82 | 33863665 |
| 1723848000 | 2.75 | -0.04 | -1.43 | 2.8 | 2.8099 | 2.73 | 36089051 |
| 1723761600 | 2.79 | 0.03 | 1.09 | 2.77 | 2.81 | 2.77 | 20684781 |
| 1723675200 | 2.7599999 | 0.01 | 0.36 | 2.7599999 | 2.79 | 2.75 | 29418764 |
| 1723588800 | 2.75 | 0.07 | 2.61 | 2.715 | 2.7599999 | 2.705 | 22243454 |
| 1723502400 | 2.68 | 0 | 0.00 | 2.68 | 2.7 | 2.6701 | 11000706 |
| 1723243200 | 2.68 | 0.11 | 4.28 | 2.61 | 2.7 | 2.6 | 36133394 |
| 1723156800 | 2.57 | 0.05 | 1.98 | 2.54 | 2.59 | 2.5299999 | 22989144 |
| 1723070400 | 2.52 | 0.02 | 0.80 | 2.59 | 2.6 | 2.5 | 26688300 |
| 1722984000 | 2.5 | 0.11 | 4.60 | 2.48 | 2.54 | 2.46 | 54792971 |
| 1722897600 | 2.39 | 0.18 | 8.14 | 2.275 | 2.43 | 2.25 | 53697693 |
| 1722638400 | 2.21 | 0 | 0.00 | 2.21 | 2.24 | 2.19 | 33568721 |
| 1722552000 | 2.21 | -0.01 | -0.45 | 2.24 | 2.2599999 | 2.2 | 21358230 |
| 1722465600 | 2.22 | 0 | 0.00 | 2.22 | 2.23 | 2.2 | 31810303 |
| 1722379200 | 2.22 | -0.02 | -0.89 | 2.22 | 2.24 | 2.205 | 11888489 |
| 1722292800 | 2.24 | 0.02 | 0.90 | 2.22 | 2.24 | 2.2 | 14931645 |
| 1722033600 | 2.22 | 0.01 | 0.45 | 2.21 | 2.23 | 2.2 | 16013121 |
| 1721947200 | 2.21 | -0.01 | -0.45 | 2.24 | 2.25 | 2.2 | 24077678 |
| 1721860800 | 2.22 | -0.03 | -1.33 | 2.235 | 2.2599999 | 2.22 | 11371629 |
| 1721774400 | 2.25 | -0.03 | -1.10 | 2.27 | 2.2799999 | 2.25 | 38241266 |
| 1721688000 | 2.275 | 0.03 | 1.56 | 2.27 | 2.3 | 2.2599999 | 11728020 |
| 1721428800 | 2.24 | -0.01 | -0.44 | 2.295 | 2.31 | 2.24 | 15703614 |
| 1721342400 | 2.25 | -0.09 | -3.85 | 2.31 | 2.32 | 2.25 | 17289433 |
| 1721256000 | 2.34 | -0.02 | -0.85 | 2.33 | 2.35 | 2.32 | 16366335 |
| 1721169600 | 2.36 | 0.04 | 1.72 | 2.34 | 2.36 | 2.32 | 16944769 |
| 1721083200 | 2.32 | -0.02 | -0.85 | 2.34 | 2.35 | 2.32 | 10927751 |
| 1720824000 | 2.34 | 0 | 0.00 | 2.34 | 2.35 | 2.32 | 21415454 |
| 1720737600 | 2.34 | -0.03 | -1.27 | 2.38 | 2.38 | 2.33 | 33858719 |
| 1720651200 | 2.37 | 0.05 | 2.16 | 2.36 | 2.38 | 2.34 | 40048082 |
| 1720564800 | 2.32 | 0.03 | 1.31 | 2.29 | 2.34 | 2.2799999 | 18769186 |
| 1720478400 | 2.29 | -0.01 | -0.43 | 2.31 | 2.33 | 2.27 | 28759444 |
| 1720219200 | 2.3 | 0.06 | 2.68 | 2.24 | 2.32 | 2.24 | 61580857 |
| 1720040640 | 2.24 | 0.06 | 2.75 | 2.21 | 2.25 | 2.2 | 11672772 |
| 1719960000 | 2.18 | -0.02 | -0.91 | 2.19 | 2.2 | 2.16 | 20160381 |
| 1719873600 | 2.2 | -0.04 | -1.79 | 2.24 | 2.2599999 | 2.19 | 13901455 |
| 1719614400 | 2.24 | -0.02 | -0.88 | 2.24 | 2.27 | 2.22 | 21339792 |
| 1719528000 | 2.2599999 | 0.02 | 0.89 | 2.25 | 2.27 | 2.22 | 13974006 |
| 1719441600 | 2.24 | -0.02 | -0.88 | 2.22 | 2.25 | 2.21 | 11711521 |
| 1719355200 | 2.2599999 | -0.05 | -2.16 | 2.3 | 2.31 | 2.2599999 | 16355107 |
| 1719268800 | 2.31 | 0.02 | 0.87 | 2.33 | 2.35 | 2.31 | 10097958 |
| 1719009600 | 2.29 | 0 | 0.00 | 2.2799999 | 2.31 | 2.27 | 10912584 |
| 1718923200 | 2.29 | -0.07 | -2.97 | 2.32 | 2.34 | 2.27 | 12054272 |
| 1718750400 | 2.36 | -0.05 | -2.07 | 2.39 | 2.43 | 2.35 | 15570579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
