BBD

Banco Bradesco Historical Data

BBD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 4.57 -0.01 -0.22% 4.65 4.66 4.52 19,107,782
Jul 22 2021 4.58 -0.06 -1.29% 4.64 4.647 4.57 22,296,447
Jul 21 2021 4.64 0.04 0.87% 4.60 4.68 4.585 24,581,606
Jul 20 2021 4.60 0.06 1.32% 4.50 4.64 4.47 27,350,504
Jul 19 2021 4.54 -0.19 -4.02% 4.64 4.65 4.51 27,865,049
Jul 16 2021 4.73 -0.09 -1.87% 4.84 4.86 4.72 25,350,655
Jul 15 2021 4.82 -0.09 -1.83% 4.89 4.94 4.76 24,494,108
Jul 14 2021 4.91 0.09 1.87% 5.03 5.07 4.87 34,149,544
Jul 13 2021 4.82 0.00 0.0% 4.78 4.87 4.75 22,514,355
Jul 12 2021 4.82 0.13 2.77% 4.70 4.85 4.68 23,214,530
Jul 09 2021 4.69 0.06 1.3% 4.70 4.74 4.66 11,236,684
Jul 08 2021 4.63 -0.06 -1.28% 4.62 4.69 4.55 32,180,704
Jul 07 2021 4.69 0.01 0.21% 4.72 4.755 4.62 23,654,221
Jul 06 2021 4.68 -0.32 -6.4% 4.79 4.835 4.68 21,706,480
Jul 05 2021 5.00 0.00 +0.00% 4.995 5.01 4.8701 0
Jul 02 2021 5.00 0.00 0.0% 4.995 5.01 4.8701 24,331,966
Jul 01 2021 5.00 -0.13 -2.53% 5.15 5.17 4.96 25,354,733
Jun 30 2021 5.13 -0.10 -1.91% 5.13 5.215 5.105 25,996,324
Jun 29 2021 5.23 -0.05 -0.95% 5.27 5.295 5.16 20,818,237
Jun 28 2021 5.28 -0.02 -0.38% 5.31 5.32 5.19 27,254,540
Jun 25 2021 5.30 -0.21 -3.81% 5.49 5.50 5.255 19,734,640
Jun 24 2021 5.51 0.08 1.47% 5.47 5.52 5.41 22,257,676
Jun 23 2021 5.43 0.00 0.0% 5.43 5.545 5.38 24,931,655
Jun 22 2021 5.43 -0.04 -0.73% 5.42 5.46 5.37 28,338,241
Jun 21 2021 5.47 0.08 1.48% 5.43 5.48 5.395 14,514,842
Jun 18 2021 5.39 -0.14 -2.53% 5.52 5.55 5.36 24,329,974
Jun 17 2021 5.53 -0.02 -0.36% 5.64 5.68 5.495 29,118,526
Jun 16 2021 5.55 0.02 0.36% 5.51 5.67 5.445 40,567,343
Jun 15 2021 5.53 0.04 0.73% 5.49 5.54 5.42 18,627,954
Jun 14 2021 5.49 0.05 0.92% 5.50 5.55 5.41 22,055,219
Jun 11 2021 5.44 -0.06 -1.09% 5.47 5.50 5.355 29,378,160
Jun 10 2021 5.50 0.02 0.36% 5.57 5.60 5.48 23,658,321
Jun 09 2021 5.48 -0.13 -2.32% 5.54 5.66 5.47 33,402,148
Jun 08 2021 5.61 0.01 0.18% 5.52 5.67 5.50 29,076,482
Jun 07 2021 5.60 0.05 0.9% 5.52 5.70 5.46 30,857,178
Jun 04 2021 5.55 0.14 2.59% 5.46 5.59 5.44 23,371,369
Jun 03 2021 5.41 -0.07 -1.28% 5.40 5.4797 5.38 14,706,451
Jun 02 2021 5.48 0.25 4.78% 5.21 5.50 5.1923 40,540,813
Jun 01 2021 5.23 0.15 2.95% 5.17 5.235 5.1425 18,654,633
May 31 2021 5.08 0.00 +0.00% 5.01 5.095 5.00 0
May 28 2021 5.08 0.06 1.2% 5.01 5.095 5.00 19,988,110
May 27 2021 5.02 0.09 1.83% 4.95 5.03 4.8647 22,921,915
May 26 2021 4.93 0.16 3.35% 4.81 4.94 4.81 14,500,054
May 25 2021 4.77 -0.05 -1.04% 4.84 4.85 4.76 23,156,817
May 24 2021 4.82 0.01 0.21% 4.84 4.87 4.8048 13,448,668
May 21 2021 4.81 -0.03 -0.62% 4.82 4.85 4.74 24,891,603
May 20 2021 4.84 0.07 1.47% 4.80 4.85 4.775 20,437,999
May 19 2021 4.77 -0.01 -0.21% 4.73 4.79 4.70 19,970,223
May 18 2021 4.78 0.09 1.92% 4.74 4.81 4.715 20,474,450
May 17 2021 4.69 -0.02 -0.42% 4.63 4.718 4.60 17,658,447
May 14 2021 4.71 0.11 2.39% 4.71 4.75 4.60 23,493,070
May 13 2021 4.60 0.12 2.68% 4.54 4.66 4.53 25,844,582
May 12 2021 4.48 -0.20 -4.27% 4.58 4.625 4.46 25,155,600
May 11 2021 4.68 0.00 0.0% 4.625 4.73 4.62 26,324,465
May 10 2021 4.68 0.09 1.96% 4.58 4.71 4.555 31,738,536
May 07 2021 4.59 0.08 1.77% 4.53 4.61 4.5101 23,067,233
May 06 2021 4.51 0.10 2.27% 4.43 4.51 4.43 19,554,584
May 05 2021 4.41 0.07 1.61% 4.34 4.43 4.28 39,761,745
May 04 2021 4.34 -0.12 -2.69% 4.41 4.41 4.31 24,062,431
May 03 2021 4.46 0.11 2.53% 4.46 4.555 4.435 31,917,867
Apr 30 2021 4.35 -0.07 -1.58% 4.40 4.43 4.33 26,607,830
Apr 29 2021 4.42 -0.13 -2.86% 4.52 4.535 4.39 17,221,369
Apr 28 2021 4.55 0.29 6.81% 4.35 4.57 4.35 27,885,884
Apr 27 2021 4.26 0.01 0.24% 4.28 4.355 4.245 22,743,122
Apr 26 2021 4.25 0.01 0.24% 4.35 4.36 4.23 23,373,058


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.