Banco Bradesco SA (BBD)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 2.25 | -0.02 | -0.88 | 2.27 | 2.2799999 | 2.25 | 38241266 |
| 1721688000 | 2.27 | 0.03 | 1.34 | 2.27 | 2.3 | 2.2599999 | 12890794 |
| 1721428800 | 2.24 | -0.01 | -0.44 | 2.31 | 2.31 | 2.24 | 16659658 |
| 1721342400 | 2.25 | -0.09 | -3.85 | 2.31 | 2.32 | 2.25 | 17289433 |
| 1721256000 | 2.34 | -0.02 | -0.85 | 2.32 | 2.35 | 2.32 | 16592182 |
| 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 | 34439651 |
| 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 | -0.06 | -2.65 | 2.24 | 2.2599999 | 2.19 | 13901455 |
| 1719614400 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 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 | 12068847 |
| 1718750400 | 2.36 | -0.05 | -2.07 | 2.39 | 2.43 | 2.35 | 15570579 |
| 1718664000 | 2.41 | 0.02 | 0.84 | 2.39 | 2.42 | 2.3849999 | 24354214 |
| 1718404800 | 2.39 | 0 | 0.00 | 2.37 | 2.4 | 2.36 | 13149748 |
| 1718318400 | 2.39 | 0.02 | 0.84 | 2.38 | 2.4 | 2.35 | 19480521 |
| 1718232000 | 2.37 | -0.05 | -2.07 | 2.43 | 2.44 | 2.35 | 27444737 |
| 1718145600 | 2.42 | 0 | 0.00 | 2.43 | 2.45 | 2.41 | 13035087 |
| 1718059200 | 2.42 | -0.03 | -1.22 | 2.42 | 2.43 | 2.4 | 13750956 |
| 1717800000 | 2.45 | -0.05 | -2.00 | 2.47 | 2.5 | 2.44 | 15206895 |
| 1717713600 | 2.5 | 0.07 | 2.88 | 2.45 | 2.5099999 | 2.45 | 15259015 |
| 1717627200 | 2.43 | -0.01 | -0.41 | 2.44 | 2.46 | 2.42 | 12158260 |
| 1717540800 | 2.44 | -0.01 | -0.41 | 2.43 | 2.465 | 2.4 | 26049828 |
| 1717454400 | 2.45 | -0.01 | -0.41 | 2.45 | 2.47 | 2.42 | 11695233 |
| 1717195200 | 2.46 | -0.04 | -1.60 | 2.46 | 2.47 | 2.43 | 24234898 |
| 1717108800 | 2.5 | 0.03 | 1.21 | 2.48 | 2.5 | 2.47 | 4985807 |
| 1717022400 | 2.47 | -0.04 | -1.59 | 2.47 | 2.49 | 2.45 | 18018386 |
| 1716936000 | 2.5099999 | 0 | 0.00 | 2.5299999 | 2.54 | 2.5 | 11943804 |
| 1716590400 | 2.5099999 | 0 | 0.00 | 2.52 | 2.54 | 2.5099999 | 10040043 |
| 1716504000 | 2.5099999 | -0.03 | -1.18 | 2.54 | 2.56 | 2.49 | 15166398 |
| 1716417600 | 2.54 | -0.09 | -3.42 | 2.6 | 2.61 | 2.54 | 17378147 |
| 1716331200 | 2.63 | 0 | 0.00 | 2.63 | 2.65 | 2.62 | 17669524 |
| 1716244800 | 2.63 | -0.01 | -0.38 | 2.62 | 2.65 | 2.61 | 13273493 |
| 1715985600 | 2.64 | 0.02 | 0.76 | 2.62 | 2.66 | 2.6 | 16815838 |
| 1715899200 | 2.62 | 0.03 | 1.16 | 2.62 | 2.63 | 2.59 | 8517061 |
| 1715812800 | 2.59 | -0.02 | -0.77 | 2.61 | 2.61 | 2.58 | 10589083 |
| 1715726400 | 2.61 | 0 | 0.00 | 2.63 | 2.64 | 2.595 | 14563792 |
| 1715640000 | 2.61 | 0.03 | 1.16 | 2.62 | 2.63 | 2.59 | 16811316 |
| 1715380800 | 2.58 | -0.02 | -0.77 | 2.63 | 2.65 | 2.58 | 36108343 |
| 1715294400 | 2.6 | -0.11 | -4.06 | 2.65 | 2.66 | 2.59 | 55663050 |
| 1715208000 | 2.71 | -0.01 | -0.37 | 2.69 | 2.735 | 2.68 | 12690389 |
| 1715121600 | 2.72 | 0 | 0.00 | 2.73 | 2.75 | 2.71 | 16085768 |
| 1715035200 | 2.72 | 0 | 0.00 | 2.72 | 2.75 | 2.71 | 12623401 |
| 1714776000 | 2.72 | 0 | 0.00 | 2.77 | 2.7799999 | 2.71 | 23989768 |
| 1714689600 | 2.72 | 0 | 0.00 | 2.71 | 2.745 | 2.68 | 28305440 |
| 1714603200 | 2.72 | 0.02 | 0.74 | 2.7 | 2.7599999 | 2.69 | 16162413 |
| 1714516800 | 2.7 | -0.05 | -1.82 | 2.73 | 2.7799 | 2.68 | 31062214 |
| 1714430400 | 2.75 | 0.03 | 1.10 | 2.72 | 2.7599999 | 2.715 | 12647990 |
| 1714171200 | 2.72 | 0.07 | 2.64 | 2.7 | 2.745 | 2.69 | 13985242 |
| 1714084800 | 2.65 | -0.01 | -0.38 | 2.64 | 2.68 | 2.63 | 10329471 |
| 1713998400 | 2.66 | 0 | 0.00 | 2.65 | 2.67 | 2.6301 | 10141761 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
