Banco Bradesco SA Historical Data - BREC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-0.970873786408	2.06	2.08	2.04	1490	2.04671739	DE
4	-0.06	-2.85714285714	2.1	2.2	2.02	6657	2.14855524	DE
12	-0.48	-19.0476190476	2.52	2.54	2.02	7382	2.28697138	DE
26	-0.86	-29.6551724138	2.9	3.12	2.02	6023	2.40890909	DE
52	-0.78	-27.6595744681	2.82	3.28	2.02	3816	2.4558085	DE
156	-0.78	-27.6595744681	2.82	3.28	2.02	3816	2.4558085	DE
260	-0.78	-27.6595744681	2.82	3.28	2.02	3816	2.4558085	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722025620	2.04	-0.04	-1.92	2.04	2.04	2.04	3700
1721939160	2.08	0.02	0.97	2.04	2.08	2.04	732
1721852820	2.06	-0.04	-1.90	2.06	2.06	2.06	37
1721764200	2.1	0	0.00	2.1	2.1	2.1	0
1721677800	2.1	-0.04	-1.87	2.1	2.1	2.1	0
1721420760	2.14	0	0.00	2.14	2.14	2.14	0
1721334360	2.14	0	0.00	2.14	2.14	2.14	0
1721247960	2.14	0	0.00	2.14	2.14	2.14	0
1721161560	2.14	-0.02	-0.93	2.14	2.14	2.14	500
1721075160	2.16	0	0.00	2.16	2.16	2.16	0
1720815960	2.16	-0.02	-0.92	2.16	2.16	2.16	500
1720729560	2.18	0.02	0.93	2.2	2.2	2.18	146
1720643220	2.16	0.02	0.93	2.16	2.18	2.16	52737
1720556760	2.14	0.04	1.90	2.14	2.14	2.14	14200
1720470420	2.1	0	0.00	2.1	2.1	2.1	0
1720211220	2.1	0.08	3.96	2.1	2.1	2.1	200
1720124820	2.02	0	0.00	2.02	2.02	2.02	0
1720038420	2.02	0	0.00	2.02	2.02	2.02	0
1719952020	2.02	-0.08	-3.81	2.02	2.02	2.02	1
1719865620	2.1	0	0.00	2.1	2.1	2.08	477
1719606420	2.1	0	0.00	2.1	2.1	2.1	0
1719520020	2.1	0	0.00	2.1	2.1	2.1	75
1719433620	2.1	-0.04	-1.87	2.1	2.1	2.1	600
1719347160	2.14	0	0.00	2.14	2.14	2.14	1
1719260820	2.14	-0.02	-0.93	2.14	2.14	2.14	32
1719001620	2.16	0	0.00	2.16	2.16	2.16	7407
1718915160	2.16	-0.04	-1.82	2.18	2.18	2.16	4798
1718828760	2.2	0	0.00	2.2	2.2	2.2	0
1718742360	2.2	-0.02	-0.90	2.2799999	2.2799999	2.2	78
1718656020	2.22	0.02	0.91	2.24	2.24	2.22	68
1718396820	2.2	0	0.00	2.2	2.2	2.2	0
1718310420	2.2	0	0.00	2.2	2.2	2.2	4
1718224020	2.2	-0.04	-1.79	2.24	2.24	2.2	34652
1718137620	2.24	-0.02	-0.88	2.2599999	2.2599999	2.24	40590
1718051220	2.2599999	0.04	1.80	2.2599999	2.2599999	2.2599999	8256
1717792020	2.22	0	0.00	2.22	2.22	2.22	0
1717705620	2.22	-0.02	-0.89	2.24	2.24	2.22	138
1717619220	2.24	0	0.00	2.24	2.24	2.24	0
1717532820	2.24	0.02	0.90	2.22	2.24	2.22	488
1717446420	2.22	-0.08	-3.48	2.2799999	2.2799999	2.22	2516
1717187220	2.2999999	-0.04	-1.71	2.2999999	2.2999999	2.2599999	1428
1717100820	2.34	0.04	1.74	2.2999999	2.34	2.2999999	5000
1717014420	2.2999999	-0.02	-0.86	2.2999999	2.2999999	2.2999999	7897
1716928020	2.3199999	-0.04	-1.69	2.3199999	2.3199999	2.3199999	2353
1716841620	2.36	0	0.00	2.36	2.36	2.36	0
1716582420	2.36	0	0.00	2.36	2.36	2.36	0
1716496020	2.36	-0.08	-3.28	2.36	2.36	2.36	450
1716409560	2.44	0	0.00	2.44	2.44	2.44	0
1716323160	2.44	0.04	1.67	2.4	2.44	2.4	30569
1716236820	2.4	0	0.00	2.4	2.4	2.4	0
1715977620	2.4	0	0.00	2.4	2.4	2.4	400
1715891220	2.4	0	0.00	2.4	2.4	2.4	6000
1715804820	2.4	-0.02	-0.83	2.4	2.4	2.4	1
1715718420	2.42	0.02	0.83	2.42	2.42	2.42	23
1715631960	2.4	-0.04	-1.64	2.44	2.44	2.4	2670
1715372820	2.44	0	0.00	2.44	2.44	2.44	0
1715286420	2.44	-0.08	-3.17	2.5	2.5	2.44	32398
1715200020	2.52	-0.04	-1.56	2.52	2.54	2.52	25795
1715113560	2.56	0	0.00	2.56	2.56	2.56	0
1715027160	2.56	0	0.00	2.56	2.56	2.56	0
1714767960	2.56	0	0.00	2.56	2.56	2.56	0
1714681560	2.56	-0.02	-0.78	2.56	2.56	2.56	2004
1714508820	2.58	0.04	1.57	2.58	2.58	2.58	10
1714422420	2.54	0.06	2.42	2.58	2.58	2.54	2887

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Banco Bradesco SA (BREC)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Banco Bradesco SA (BREC) Historical

Banco Bradesco SA (BREC)

Professional-Grade Tools, for Individual Investors.

Your Recent History