Banco Bradesco SA (BBDO)
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 | -0.1 | -5.18134715026 | 1.93 | 1.93 | 1.71 | 149546 | 1.82707094 | CS |
| 4 | -0.28 | -13.2701421801 | 2.11 | 2.15 | 1.71 | 84228 | 1.88137221 | CS |
| 12 | -0.6 | -24.6913580247 | 2.43 | 2.53 | 1.71 | 40575 | 2.00221281 | CS |
| 26 | -0.3 | -14.0845070423 | 2.13 | 2.64 | 1.71 | 32416 | 2.10401466 | CS |
| 52 | -1.36 | -42.6332288401 | 3.19 | 3.1999 | 1.71 | 27390 | 2.30367521 | CS |
| 156 | -1.12 | -37.9661016949 | 2.95 | 3.9 | 1.71 | 26033 | 2.65538046 | CS |
| 260 | -6.65 | -78.4198113208 | 8.48 | 8.85 | 1.71 | 27872 | 3.16185757 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 1.83 | 0.04 | 2.23 | 1.79 | 1.85 | 1.79 | 52587 |
| 1734651600 | 1.79 | 0.06 | 3.47 | 1.78 | 1.805 | 1.76 | 63885 |
| 1734565200 | 1.73 | -0.15 | -7.98 | 1.81 | 1.81 | 1.71 | 214549 |
| 1734478800 | 1.88 | 0.03 | 1.62 | 1.83 | 1.88 | 1.79 | 324897 |
| 1734392400 | 1.85 | -0.03 | -1.60 | 1.88 | 1.88 | 1.84 | 54818 |
| 1734133200 | 1.88 | -0.06 | -3.09 | 1.93 | 1.93 | 1.88 | 89579 |
| 1734046800 | 1.94 | -0.02 | -1.02 | 1.95 | 1.96 | 1.8906 | 17246 |
| 1733960400 | 1.96 | 0.03 | 1.55 | 1.94 | 2 | 1.9 | 26171 |
| 1733874000 | 1.93 | 0.05 | 2.66 | 1.91 | 1.93 | 1.9 | 53986 |
| 1733787600 | 1.88 | -0.01 | -0.53 | 1.89 | 1.91 | 1.87 | 46846 |
| 1733528400 | 1.89 | -0.04 | -2.07 | 1.94 | 1.94 | 1.87 | 25685 |
| 1733442000 | 1.93 | 0.04 | 2.12 | 1.91 | 2.09 | 1.91 | 101388 |
| 1733355600 | 1.89 | 0.04 | 2.16 | 1.88 | 1.9 | 1.86 | 31665 |
| 1733269200 | 1.85 | -0.04 | -2.12 | 1.88 | 1.88 | 1.82 | 107152 |
| 1733182800 | 1.89 | -0.01 | -0.53 | 1.89 | 1.89 | 1.83 | 98285 |
| 1732917840 | 1.9 | -0.12 | -5.94 | 1.87 | 1.96 | 1.8421 | 192526 |
| 1732750800 | 2.02 | -0.09 | -4.27 | 2.11 | 2.11 | 2.005 | 72610 |
| 1732664400 | 2.11 | 0.01 | 0.48 | 2.09 | 2.1201 | 2.09 | 35632 |
| 1732578000 | 2.1 | -0.04 | -1.87 | 2.15 | 2.15 | 2.1 | 24094 |
| 1732318800 | 2.14 | -0.03 | -1.38 | 2.11 | 2.14 | 2.1 | 19314 |
| 1732232400 | 2.17 | 0 | 0.23 | 2.15 | 2.17 | 2.11 | 27715 |
| 1732146000 | 2.165 | 0.02 | 1.17 | 2.13 | 2.18 | 2.13 | 4699 |
| 1732059600 | 2.14 | -0.01 | -0.47 | 2.18 | 2.18 | 2.14 | 13714 |
| 1731973200 | 2.15 | 0.01 | 0.47 | 2.13 | 2.17 | 2.13 | 33757 |
| 1731714000 | 2.14 | 0.01 | 0.47 | 2.1 | 2.21 | 2.1 | 16715 |
| 1731627600 | 2.13 | 0.02 | 0.96 | 2.09 | 2.14 | 2.09 | 14457 |
| 1731541200 | 2.1097 | -0.04 | -1.87 | 2.13 | 2.13 | 2.09 | 7829 |
| 1731454800 | 2.15 | 0.07 | 3.37 | 2.08 | 2.21 | 2.06 | 90735 |
| 1731368400 | 2.08 | -0.02 | -0.95 | 2.07 | 2.08 | 2.06 | 21179 |
| 1731109200 | 2.1 | -0.06 | -2.78 | 2.1 | 2.1115 | 2.07 | 55313 |
| 1731022800 | 2.16 | 0.01 | 0.47 | 2.16 | 2.16 | 2.1 | 27279 |
| 1730936400 | 2.15 | -0.05 | -2.27 | 2.15 | 2.15 | 2.08 | 12137 |
| 1730850000 | 2.2 | 0.06 | 2.80 | 2.15 | 2.2 | 2.12 | 14878 |
| 1730763600 | 2.14 | -0.03 | -1.38 | 2.21 | 2.21 | 2.14 | 34485 |
| 1730500800 | 2.17 | -0.01 | -0.46 | 2.23 | 2.2599999 | 2.15 | 6321 |
| 1730414400 | 2.18 | -0.09 | -3.96 | 2.24 | 2.24 | 2.1593 | 19547 |
| 1730328000 | 2.27 | 0.02 | 0.89 | 2.27 | 2.27 | 2.24 | 41900 |
| 1730241600 | 2.25 | -0.05 | -2.17 | 2.31 | 2.31 | 2.25 | 6197 |
| 1730155200 | 2.3 | 0.02 | 0.98 | 2.32 | 2.33 | 2.295 | 43067 |
| 1729896000 | 2.2777 | -0.07 | -3.08 | 2.32 | 2.32 | 2.27 | 12932 |
| 1729809600 | 2.35 | 0.06 | 2.62 | 2.3 | 2.35 | 2.2799999 | 6698 |
| 1729723200 | 2.29 | -0.02 | -0.87 | 2.31 | 2.31 | 2.2599999 | 7422 |
| 1729636800 | 2.31 | -0.01 | -0.43 | 2.32 | 2.32 | 2.29 | 22603 |
| 1729550400 | 2.32 | -0.02 | -0.85 | 2.33 | 2.33 | 2.3024 | 19137 |
| 1729291200 | 2.34 | 0.02 | 0.86 | 2.33 | 2.34 | 2.31 | 5994 |
| 1729204800 | 2.32 | -0.01 | -0.43 | 2.35 | 2.35 | 2.29 | 15435 |
| 1729118400 | 2.33 | 0.01 | 0.43 | 2.31 | 2.35 | 2.29 | 16496 |
| 1729032000 | 2.32 | -0.03 | -1.22 | 2.34 | 2.34 | 2.31 | 8991 |
| 1728945600 | 2.3487 | 0.05 | 2.34 | 2.33 | 2.35 | 2.3 | 4258 |
| 1728686400 | 2.295 | -0.04 | -1.50 | 2.32 | 2.32 | 2.2799999 | 9886 |
| 1728600000 | 2.33 | 0 | 0.00 | 2.37 | 2.37 | 2.31 | 9848 |
| 1728513600 | 2.33 | -0.07 | -2.92 | 2.38 | 2.38 | 2.31 | 15173 |
| 1728427200 | 2.4 | -0.01 | -0.27 | 2.38 | 2.42 | 2.38 | 3814 |
| 1728340800 | 2.4066 | -0 | -0.14 | 2.45 | 2.46 | 2.4 | 16378 |
| 1728081600 | 2.41 | 0 | 0.00 | 2.42 | 2.43 | 2.39 | 16344 |
| 1727995200 | 2.41 | -0.03 | -1.23 | 2.44 | 2.44 | 2.4 | 11365 |
| 1727908800 | 2.44 | 0.01 | 0.41 | 2.46 | 2.49 | 2.44 | 9407 |
| 1727822400 | 2.43 | -0.02 | -0.82 | 2.5299999 | 2.5299999 | 2.42 | 11897 |
| 1727736000 | 2.45 | 0.03 | 1.24 | 2.47 | 2.47 | 2.3503 | 61179 |
| 1727476800 | 2.42 | 0.04 | 1.68 | 2.43 | 2.45 | 2.415 | 16396 |
| 1727390400 | 2.38 | 0.04 | 1.71 | 2.37 | 2.4 | 2.37 | 6870 |
| 1727304000 | 2.34 | -0.02 | -0.85 | 2.34 | 2.35 | 2.33 | 4538 |
| 1727217600 | 2.36 | 0.04 | 1.94 | 2.34 | 2.36 | 2.34 | 7665 |
| 1727131200 | 2.315 | -0.08 | -3.14 | 2.36 | 2.36 | 2.31 | 8144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
