Banco Bradesco SA (BBDO)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0002 | -0.00799968001282 | 2.5001 | 2.61 | 2.48 | 17325 | 2.52701567 | CS |
| 4 | 0.0699 | 2.87654320988 | 2.43 | 2.64 | 2.41 | 20177 | 2.54341912 | CS |
| 12 | 0.2499 | 11.1066666667 | 2.25 | 2.64 | 1.96 | 28967 | 2.22811392 | CS |
| 26 | 0.0399 | 1.62195121951 | 2.46 | 2.67 | 1.96 | 24888 | 2.3009165 | CS |
| 52 | -0.0601 | -2.34765625 | 2.56 | 3.21 | 1.96 | 29649 | 2.61276776 | CS |
| 156 | -1.1101 | -30.7506925208 | 3.61 | 3.9 | 1.96 | 27582 | 2.83746309 | CS |
| 260 | -5.1501 | -67.3215686275 | 7.65 | 8.85 | 1.96 | 25960 | 3.29652008 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725921600 | 2.5259 | 0.04 | 1.44 | 2.49 | 2.5299999 | 2.49 | 3718 |
| 1725662400 | 2.49 | -0.12 | -4.60 | 2.58 | 2.6 | 2.49 | 11698 |
| 1725576000 | 2.61 | 0.13 | 5.24 | 2.47 | 2.61 | 2.47 | 20796 |
| 1725489600 | 2.48 | -0.03 | -1.20 | 2.49 | 2.57 | 2.48 | 13624 |
| 1725403200 | 2.5099999 | 0.03 | 1.21 | 2.47 | 2.52 | 2.47 | 38487 |
| 1725057600 | 2.48 | -0.05 | -1.98 | 2.52 | 2.52 | 2.48 | 6740 |
| 1724971200 | 2.5299999 | -0.05 | -1.94 | 2.5299999 | 2.5299999 | 2.5 | 7925 |
| 1724884800 | 2.58 | 0.06 | 2.38 | 2.5299999 | 2.58 | 2.5 | 5159 |
| 1724798400 | 2.52 | -0.02 | -0.79 | 2.55 | 2.56 | 2.52 | 5736 |
| 1724712000 | 2.54 | -0.06 | -2.31 | 2.61 | 2.61 | 2.54 | 45381 |
| 1724452800 | 2.6 | 0.1 | 4.00 | 2.58 | 2.6141 | 2.55 | 27812 |
| 1724366400 | 2.5 | -0.06 | -2.34 | 2.57 | 2.57 | 2.49 | 8331 |
| 1724280000 | 2.56 | -0.01 | -0.39 | 2.6 | 2.6 | 2.5299999 | 9863 |
| 1724193600 | 2.57 | -0.07 | -2.65 | 2.62 | 2.62 | 2.545 | 54603 |
| 1724107200 | 2.64 | 0.2 | 8.20 | 2.47 | 2.64 | 2.47 | 57908 |
| 1723848000 | 2.44 | -0.04 | -1.61 | 2.5 | 2.5099999 | 2.43 | 7693 |
| 1723761600 | 2.48 | 0.03 | 1.22 | 2.43 | 2.49 | 2.43 | 17010 |
| 1723675200 | 2.45 | 0.02 | 0.82 | 2.47 | 2.48 | 2.45 | 17090 |
| 1723588800 | 2.43 | 0.04 | 1.67 | 2.37 | 2.4535999 | 2.37 | 37009 |
| 1723502400 | 2.39 | -0.03 | -1.24 | 2.35 | 2.43 | 2.35 | 76127 |
| 1723243200 | 2.42 | 0.09 | 3.86 | 2.33 | 2.42 | 2.33 | 35800 |
| 1723156800 | 2.33 | 0.06 | 2.42 | 2.24 | 2.33 | 2.24 | 20497 |
| 1723070400 | 2.275 | -0.01 | -0.22 | 2.32 | 2.36 | 2.2599999 | 15426 |
| 1722984000 | 2.2799999 | 0.11 | 5.07 | 2.24 | 2.29 | 2.2218 | 57483 |
| 1722897600 | 2.17 | 0.17 | 8.50 | 2 | 2.19 | 2 | 73384 |
| 1722638400 | 2 | -0.01 | -0.27 | 1.95 | 2.0797 | 1.95 | 23911 |
| 1722552000 | 2.0054 | -0.01 | -0.72 | 2.05 | 2.062 | 1.995 | 37170 |
| 1722465600 | 2.02 | -0.04 | -1.94 | 2.07 | 2.07 | 2 | 48137 |
| 1722379200 | 2.06 | -0.01 | -0.24 | 2.05 | 2.06 | 2.0099999 | 46245 |
| 1722292800 | 2.065 | 0.02 | 1.23 | 2.04 | 2.065 | 2.02 | 59537 |
| 1722033600 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.0198999 | 14824 |
| 1721947200 | 2.04 | 0 | 0.00 | 2.0299999 | 2.05 | 2.0099999 | 64915 |
| 1721860800 | 2.04 | -0.04 | -1.92 | 2.07 | 2.07 | 2.0339999 | 26584 |
| 1721774400 | 2.08 | -0.01 | -0.65 | 2.11 | 2.11 | 2.07 | 24654 |
| 1721688000 | 2.0936 | -0.01 | -0.30 | 2.13 | 2.13 | 2.09 | 22794 |
| 1721428800 | 2.1 | -0.02 | -0.94 | 2.14 | 2.14 | 2.09 | 12769 |
| 1721342400 | 2.12 | -0.06 | -2.75 | 2.16 | 2.16 | 2.1 | 23254 |
| 1721256000 | 2.18 | -0.01 | -0.46 | 2.19 | 2.195 | 2.16 | 15261 |
| 1721169600 | 2.19 | 0.02 | 0.92 | 2.15 | 2.255 | 2.14 | 35574 |
| 1721083200 | 2.17 | 0.02 | 1.09 | 2.15 | 2.17 | 2.105 | 17387 |
| 1720824000 | 2.1467 | -0.04 | -1.98 | 2.2 | 2.2 | 2.13 | 28081 |
| 1720737600 | 2.19 | 0.05 | 2.34 | 2.2 | 2.2 | 2.125 | 25115 |
| 1720651200 | 2.14 | 0.04 | 1.90 | 2.15 | 2.15 | 2.1255 | 17071 |
| 1720564800 | 2.1 | 0.01 | 0.57 | 2.07 | 2.125 | 2.06 | 41934 |
| 1720478400 | 2.088 | -0.03 | -1.51 | 2.13 | 2.13 | 2.07 | 13924 |
| 1720219200 | 2.12 | 0.08 | 3.92 | 2.0299999 | 2.12 | 2.0299999 | 29482 |
| 1720040640 | 2.04 | 0.01 | 0.49 | 2.0299999 | 2.08 | 2.0099999 | 14266 |
| 1719960000 | 2.0299999 | 0 | 0.00 | 2.0099999 | 2.07 | 2 | 34556 |
| 1719873600 | 2.0299999 | 0 | 0.00 | 2.07 | 2.07 | 2.02 | 11626 |
| 1719614400 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1719528000 | 2.0299999 | -0.01 | -0.49 | 2.05 | 2.05 | 2 | 43928 |
| 1719441600 | 2.04 | -0.11 | -5.12 | 2.08 | 2.08 | 2.02 | 72984 |
| 1719355200 | 2.15 | 0.03 | 1.42 | 2.13 | 2.15 | 2.08 | 14240 |
| 1719268800 | 2.12 | -0.02 | -0.93 | 2.12 | 2.16 | 2.12 | 33691 |
| 1719009600 | 2.14 | 0 | 0.00 | 2.08 | 2.14 | 2.06 | 28910 |
| 1718923200 | 2.14 | -0.02 | -0.93 | 2.13 | 2.14 | 2.05 | 58730 |
| 1718750400 | 2.16 | 0.01 | 0.47 | 2.25 | 2.29 | 2.12 | 30980 |
| 1718664000 | 2.15 | 0.02 | 0.94 | 2.15 | 2.15 | 2.1225 | 8563 |
| 1718404800 | 2.13 | -0.01 | -0.47 | 2.14 | 2.1499 | 2.12 | 44836 |
| 1718318400 | 2.14 | -0.03 | -1.38 | 2.15 | 2.15 | 2.12 | 9262 |
| 1718232000 | 2.17 | 0 | 0.00 | 2.2 | 2.2 | 2.11 | 49022 |
| 1718145600 | 2.17 | -0.03 | -1.36 | 2.2 | 2.21 | 2.17 | 35510 |
| 1718059200 | 2.2 | 0.01 | 0.46 | 2.22 | 2.22 | 2.16 | 12275 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
