BBD

Banco Bradesco Historical Data

BBD Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 4.40 0.18 4.27% 4.45 4.45 4.32 40,882,823
Mar 04 2021 4.22 0.14 3.43% 4.29 4.385 4.19 49,210,471
Mar 03 2021 4.08 0.02 0.49% 4.00 4.16 3.88 52,322,395
Mar 02 2021 4.06 0.09 2.27% 3.94 4.1387 3.89 45,053,030
Mar 01 2021 3.97 -0.17 -4.11% 4.10 4.1999 3.96 36,645,700
Feb 26 2021 4.14 -0.13 -3.04% 4.31 4.34 4.11 38,316,709
Feb 25 2021 4.27 -0.20 -4.47% 4.44 4.46 4.24 32,031,380
Feb 24 2021 4.47 -0.02 -0.45% 4.41 4.48 4.365 31,892,954
Feb 23 2021 4.49 0.27 6.4% 4.36 4.51 4.311 35,862,505
Feb 22 2021 4.22 -0.36 -7.86% 4.28 4.3686 4.215 63,051,039
Feb 19 2021 4.58 -0.04 -0.87% 4.64 4.73 4.565 26,447,406
Feb 18 2021 4.62 -0.07 -1.49% 4.65 4.715 4.545 31,639,750
Feb 17 2021 4.69 -0.03 -0.64% 4.72 4.72 4.613 21,553,097
Feb 16 2021 4.72 0.03 0.64% 4.78 4.79 4.62 17,724,500
Feb 15 2021 4.69 0.00 +0.00% 4.67 4.78 4.66 0
Feb 12 2021 4.69 -0.04 -0.85% 4.67 4.78 4.66 19,945,907
Feb 11 2021 4.73 0.02 0.42% 4.76 4.79 4.65 20,620,583
Feb 10 2021 4.71 -0.06 -1.26% 4.71 4.7379 4.6301 17,866,528
Feb 09 2021 4.77 0.01 0.21% 4.62 4.81 4.60 20,275,876
Feb 08 2021 4.76 -0.08 -1.65% 4.76 4.85 4.705 14,971,848
Feb 05 2021 4.84 0.05 1.04% 4.86 4.87 4.7921 22,609,551
Feb 04 2021 4.79 0.10 2.13% 4.82 4.87 4.75 33,219,518
Feb 03 2021 4.69 0.01 0.21% 4.77 4.81 4.67 22,355,192
Feb 02 2021 4.68 0.07 1.52% 4.75 4.77 4.62 25,950,742
Feb 01 2021 4.61 0.07 1.54% 4.67 4.695 4.58 22,602,691
Jan 29 2021 4.54 -0.14 -2.99% 4.60 4.64 4.50 26,552,619
Jan 28 2021 4.68 0.09 1.96% 4.70 4.77 4.66 27,575,933
Jan 27 2021 4.59 0.02 0.44% 4.58 4.70 4.475 28,266,041
Jan 26 2021 4.57 0.08 1.78% 4.71 4.725 4.56 25,661,524
Jan 25 2021 4.49 -0.10 -2.18% 4.57 4.57 4.455 14,818,856
Jan 22 2021 4.59 -0.19 -3.97% 4.67 4.6865 4.55 35,472,230
Jan 21 2021 4.78 -0.15 -3.04% 4.87 4.87 4.71 22,669,062
Jan 20 2021 4.93 -0.02 -0.4% 4.95 4.98 4.86 17,592,820
Jan 19 2021 4.95 -0.09 -1.79% 5.09 5.10 4.91 27,251,442
Jan 18 2021 5.04 0.00 +0.00% 5.14 5.19 5.04 0
Jan 15 2021 5.04 -0.27 -5.08% 5.14 5.19 5.04 36,509,616
Jan 14 2021 5.31 0.24 4.73% 5.10 5.365 5.09 48,283,239
Jan 13 2021 5.07 -0.01 -0.2% 5.09 5.12 4.95 42,533,695
Jan 12 2021 5.08 0.12 2.42% 4.93 5.14 4.91 44,412,915
Jan 11 2021 4.96 -0.15 -2.94% 4.94 4.98 4.88 22,800,557
Jan 08 2021 5.11 -0.07 -1.35% 5.21 5.245 5.01 28,608,646
Jan 07 2021 5.18 0.06 1.17% 5.20 5.235 5.09 18,708,561
Jan 06 2021 5.12 0.12 2.4% 5.02 5.24 4.99 28,994,133
Jan 05 2021 5.00 -0.05 -0.99% 4.88 5.03 4.85 23,839,885
Jan 04 2021 5.05 -0.21 -3.99% 5.28 5.29 4.985 35,055,822
Jan 01 2021 5.26 0.00 +0.00% 5.29 5.29 5.205 0
Dec 31 2020 5.26 -0.01 -0.19% 5.29 5.29 5.205 8,057,188
Dec 30 2020 5.27 0.00 0.0% 5.27 5.34 5.25 12,348,320
Dec 29 2020 5.27 -0.04 -0.75% 5.32 5.32 5.233 12,788,672
Dec 28 2020 5.31 -0.03 -0.56% 5.38 5.38 5.25 16,155,610
Dec 25 2020 5.34 0.00 +0.00% 5.32 5.37 5.255 0
Dec 24 2020 5.34 0.00 +0.00% 5.32 5.37 5.255 0
Dec 24 2020 5.34 0.01 0.19% 5.32 5.37 5.255 5,576,990
Dec 23 2020 5.33 0.10 1.91% 5.27 5.36 5.26 15,946,392
Dec 22 2020 5.23 0.07 1.36% 5.23 5.28 5.175 15,195,958
Dec 21 2020 5.16 -0.18 -3.37% 5.22 5.255 5.15 29,228,512
Dec 18 2020 5.34 0.00 0.0% 5.36 5.42 5.31 18,370,372
Dec 17 2020 5.34 -0.05 -0.93% 5.43 5.46 5.30 27,060,822
Dec 16 2020 5.39 0.12 2.28% 5.23 5.39 5.15 20,495,924
Dec 15 2020 5.27 0.05 0.96% 5.25 5.31 5.215 18,996,156
Dec 14 2020 5.22 -0.08 -1.51% 5.30 5.34 5.18 21,346,511
Dec 11 2020 5.30 -0.05 -0.93% 5.27 5.33 5.21 18,278,237
Dec 10 2020 5.35 0.33 6.57% 5.16 5.37 5.14 26,086,305
Dec 09 2020 5.02 -0.01 -0.2% 5.05 5.11 4.96 19,617,287
Dec 08 2020 5.03 -0.07 -1.37% 5.14 5.20 4.995 19,985,239
Dec 07 2020 5.10 0.01 0.2% 5.19 5.24 5.025 31,243,903


Your Recent History
NYSE
BBD
Banco Brad..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.