Banco Bradesco SA (BBDO)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.06382978723 | 1.88 | 1.9 | 1.82 | 52221 | 1.8588912 | CS |
| 4 | 0.1 | 5.55555555556 | 1.8 | 1.9 | 1.737 | 49859 | 1.81957349 | CS |
| 12 | -0.2 | -9.52380952381 | 2.1 | 2.21 | 1.71 | 56949 | 1.88066665 | CS |
| 26 | -0.14 | -6.86274509804 | 2.04 | 2.64 | 1.71 | 36002 | 2.02791967 | CS |
| 52 | -0.92 | -32.6241134752 | 2.82 | 2.96 | 1.71 | 28970 | 2.14413848 | CS |
| 156 | -1.6 | -45.7142857143 | 3.5 | 3.9 | 1.71 | 26342 | 2.58500247 | CS |
| 260 | -5.57 | -74.5649263722 | 7.47 | 7.65 | 1.71 | 28557 | 3.10522226 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 1.9 | 0.01 | 0.53 | 1.9 | 1.91 | 1.875 | 50971 |
| 1738107600 | 1.89 | 0.02 | 1.07 | 1.88 | 1.9 | 1.83 | 94646 |
| 1738021200 | 1.87 | 0.05 | 2.75 | 1.85 | 1.8799 | 1.845 | 22653 |
| 1737762000 | 1.82 | -0.03 | -1.39 | 1.84 | 1.8499 | 1.82 | 77349 |
| 1737675600 | 1.8457 | 0 | 0.00 | 1.8457 | 1.8457 | 1.8457 | 0 |
| 1737589200 | 1.8457 | -0.01 | -0.77 | 1.88 | 1.88 | 1.84 | 14235 |
| 1737502800 | 1.86 | 0.02 | 1.09 | 1.85 | 1.87 | 1.83 | 50190 |
| 1737157200 | 1.84 | 0 | 0.00 | 1.84 | 1.85 | 1.825 | 37843 |
| 1737070800 | 1.84 | -0.01 | -0.54 | 1.86 | 1.86 | 1.8221 | 56170 |
| 1736984400 | 1.85 | 0.05 | 2.78 | 1.83 | 1.8594 | 1.82 | 59122 |
| 1736898000 | 1.8 | 0.03 | 1.69 | 1.77 | 1.81 | 1.76 | 40084 |
| 1736811600 | 1.77 | 0.02 | 1.14 | 1.74 | 1.78 | 1.737 | 86004 |
| 1736552400 | 1.75 | -0.03 | -1.69 | 1.75 | 1.7699 | 1.7407 | 33476 |
| 1736379600 | 1.78 | -0.02 | -1.11 | 1.77 | 1.78 | 1.755 | 31327 |
| 1736293200 | 1.8 | -0.01 | -0.55 | 1.84 | 1.84 | 1.8 | 44167 |
| 1736206800 | 1.81 | 0.04 | 2.26 | 1.8 | 1.86 | 1.79 | 43117 |
| 1735947600 | 1.77 | -0.04 | -2.21 | 1.78 | 1.84 | 1.7401 | 83687 |
| 1735861200 | 1.81 | 0.02 | 1.12 | 1.76 | 1.82 | 1.75 | 35709 |
| 1735688400 | 1.79 | 0.01 | 0.56 | 1.81 | 1.83 | 1.77 | 24404 |
| 1735602000 | 1.78 | -0.01 | -0.56 | 1.82 | 1.82 | 1.77 | 65936 |
| 1735342800 | 1.79 | -0.01 | -0.56 | 1.76 | 1.8 | 1.76 | 55291 |
| 1735256400 | 1.8 | -0.03 | -1.64 | 1.82 | 1.82 | 1.7797 | 139647 |
| 1735077840 | 1.83 | 0.04 | 2.23 | 1.81 | 1.84 | 1.79 | 21501 |
| 1734997200 | 1.79 | -0.04 | -2.19 | 1.83 | 1.83 | 1.77 | 61008 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
