Bco Bradesco Sa (BBDC3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -5.21500457457 | 10.93 | 10.97 | 10.28 | 8456900 | 10.70174319 | CS |
| 4 | -0.71 | -6.41373080397 | 11.07 | 11.32 | 10.28 | 8441025 | 10.8817592 | CS |
| 12 | -0.93 | -8.23737821081 | 11.29 | 11.72 | 10.2 | 9689650 | 10.78006279 | CS |
| 26 | -3.57 | -25.6281407035 | 13.93 | 14.5 | 10.2 | 8342298 | 11.66140947 | CS |
| 52 | -2.16 | -17.2523961661 | 12.52 | 14.5 | 10.2 | 7760079 | 11.90127414 | CS |
| 156 | -5.11117965 | -33.0367804242 | 15.47117965 | 17.72 | 10.2 | 7602027 | 13.31212972 | CS |
| 260 | -14.44660944 | -58.2369367121 | 24.80660944 | 25.25201943 | 10.2 | 7264820 | 15.10002158 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 10.36 | -0.22 | -2.08 | 10.56 | 10.58 | 10.28 | 21150700 |
| 1740691740 | 10.58 | -0.07 | -0.66 | 10.68 | 10.71 | 10.56 | 10259500 |
| 1740605400 | 10.65 | -0.13 | -1.21 | 10.9 | 10.95 | 10.57 | 8615100 |
| 1740519000 | 10.78 | 0.09 | 0.84 | 10.73 | 10.88 | 10.65 | 5997800 |
| 1740432540 | 10.69 | -0.19 | -1.75 | 10.91 | 10.91 | 10.61 | 9886300 |
| 1740173400 | 10.88 | -0.03 | -0.27 | 10.93 | 10.97 | 10.76 | 7525800 |
| 1740087000 | 10.91 | 0.01 | 0.09 | 10.9 | 10.99 | 10.86 | 4382600 |
| 1740000540 | 10.9 | -0.21 | -1.89 | 11.02 | 11.04 | 10.86 | 5564400 |
| 1739914140 | 11.11 | -0.03 | -0.27 | 11.21 | 11.23 | 11.01 | 6086700 |
| 1739827800 | 11.14 | 0.03 | 0.27 | 11.12 | 11.25 | 11.11 | 6132700 |
| 1739568600 | 11.11 | 0.28 | 2.59 | 10.91 | 11.15 | 10.9 | 7519500 |
| 1739482140 | 10.83 | 0.19 | 1.79 | 10.64 | 10.9 | 10.62 | 9379600 |
| 1739395740 | 10.64 | -0.41 | -3.71 | 11.1 | 11.11 | 10.44 | 23200200 |
| 1739309400 | 11.05 | 0.08 | 0.73 | 11.06 | 11.16 | 10.98 | 8293000 |
| 1739222940 | 10.97 | 0.09 | 0.83 | 10.98 | 11.24 | 10.9 | 5708700 |
| 1738963800 | 10.88 | -0.35 | -3.12 | 11.16 | 11.28 | 10.78 | 12523700 |
| 1738877340 | 11.23 | 0.12 | 1.08 | 11.11 | 11.32 | 10.96 | 7145900 |
| 1738790940 | 11.11 | 0.16 | 1.46 | 11.04 | 11.19 | 10.85 | 7975900 |
| 1738704600 | 10.95 | -0.06 | -0.54 | 11.01 | 11.06 | 10.86 | 6547000 |
| 1738618200 | 11.01 | -0.01 | -0.09 | 11 | 11.07 | 10.89 | 6323600 |
| 1738358940 | 11.02 | -0.03 | -0.27 | 11.07 | 11.24 | 10.99 | 9752500 |
| 1738272540 | 11.05 | 0.47 | 4.44 | 10.58 | 11.13 | 10.56 | 11651100 |
| 1738186200 | 10.58 | -0.06 | -0.56 | 10.71 | 10.75 | 10.55 | 6932400 |
| 1738099740 | 10.64 | -0.06 | -0.56 | 10.65 | 10.75 | 10.54 | 10071700 |
| 1738013340 | 10.7 | 0.28 | 2.69 | 10.41 | 10.71 | 10.37 | 11912200 |
| 1737754200 | 10.42 | -0.06 | -0.57 | 10.48 | 10.51 | 10.34 | 7011900 |
| 1737667740 | 10.48 | -0.15 | -1.41 | 10.68 | 10.72 | 10.44 | 9453400 |
| 1737581400 | 10.63 | -0.12 | -1.12 | 10.8 | 10.82 | 10.56 | 8417600 |
| 1737495000 | 10.75 | 0.02 | 0.19 | 10.76 | 10.81 | 10.71 | 5509400 |
| 1737408600 | 10.73 | 0.08 | 0.75 | 10.64 | 10.76 | 10.57 | 3688200 |
| 1737149400 | 10.65 | -0.14 | -1.30 | 10.85 | 10.88 | 10.62 | 6519400 |
| 1737062940 | 10.79 | -0.13 | -1.19 | 10.92 | 10.93 | 10.72 | 5390700 |
| 1736976540 | 10.92 | 0.37 | 3.51 | 10.64 | 10.99 | 10.62 | 8746600 |
| 1736890140 | 10.55 | 0.22 | 2.13 | 10.33 | 10.58 | 10.2 | 10812700 |
| 1736803740 | 10.33 | 0.02 | 0.19 | 10.32 | 10.41 | 10.23 | 10124100 |
| 1736544540 | 10.31 | -0.11 | -1.06 | 10.42 | 10.42 | 10.21 | 11488700 |
| 1736458140 | 10.42 | 0.02 | 0.19 | 10.4 | 10.46 | 10.36 | 5846200 |
| 1736371740 | 10.4 | -0.2 | -1.89 | 10.6 | 10.61 | 10.35 | 7765700 |
| 1736285400 | 10.6 | 0.12 | 1.15 | 10.58 | 10.69 | 10.52 | 8738700 |
| 1736198940 | 10.48 | 0.16 | 1.55 | 10.41 | 10.58 | 10.35 | 8487400 |
| 1735939740 | 10.32 | -0.16 | -1.53 | 10.47 | 10.52 | 10.26 | 13586100 |
| 1735853400 | 10.48 | -0.16 | -1.50 | 10.45 | 10.52 | 10.26 | 11868100 |
| 1735594200 | 10.64 | -0.01 | -0.09 | 10.66 | 10.8 | 10.64 | 12607800 |
| 1735334940 | 10.65 | -0.08 | -0.75 | 10.8 | 10.83 | 10.63 | 9610800 |
| 1735248540 | 10.73 | 0.12 | 1.13 | 10.62 | 10.78 | 10.58 | 8809700 |
| 1734989340 | 10.61 | -0.17 | -1.58 | 10.75 | 10.77 | 10.59 | 9264200 |
| 1734730200 | 10.78 | 0.24 | 2.28 | 10.59 | 10.85 | 10.53 | 19582700 |
| 1734643800 | 10.54 | 0.06 | 0.57 | 10.5 | 10.66 | 10.42 | 12086900 |
| 1734557400 | 10.48 | -0.45 | -4.12 | 10.93 | 10.95 | 10.42 | 18411600 |
| 1734470940 | 10.93 | 0.08 | 0.74 | 10.94 | 11 | 10.69 | 17481300 |
| 1734384540 | 10.85 | -0.21 | -1.90 | 11.11 | 11.12 | 10.85 | 15176000 |
| 1734125340 | 11.06 | -0.13 | -1.16 | 11.22 | 11.25 | 11.04 | 8033900 |
| 1734039000 | 11.19 | -0.36 | -3.12 | 11.35 | 11.42 | 11.12 | 9741400 |
| 1733952540 | 11.55 | 0.26 | 2.30 | 11.3 | 11.72 | 11.2 | 13828100 |
| 1733866140 | 11.29 | 0.18 | 1.62 | 11.16 | 11.34 | 11.03 | 14408800 |
| 1733779740 | 11.11 | -0.01 | -0.09 | 11.18 | 11.25 | 11.05 | 9184000 |
| 1733520600 | 11.12 | -0.17 | -1.51 | 11.29 | 11.33 | 11.04 | 11550400 |
| 1733434200 | 11.29 | 0.17 | 1.53 | 11.25 | 11.43 | 11.19 | 10819600 |
| 1733347800 | 11.12 | 0.14 | 1.28 | 10.96 | 11.23 | 10.92 | 12627500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
