Bco Bradesco Sa (BBDC3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 1.41548709409 | 12.01 | 12.23 | 11.87 | 5667525 | 12.00756199 | CS |
| 4 | -0.97 | -7.37642585551 | 13.15 | 13.42 | 11.87 | 7150558 | 12.51773897 | CS |
| 12 | -1.9 | -13.4943181818 | 14.08 | 14.5 | 11.87 | 6103873 | 13.1170669 | CS |
| 26 | 0.22 | 1.83946488294 | 11.96 | 14.5 | 10.87 | 6601220 | 12.44745945 | CS |
| 52 | -1.54 | -11.2244897959 | 13.72 | 15.77 | 10.87 | 6959233 | 12.79523671 | CS |
| 156 | -3.68939439 | -23.2484888795 | 15.86939439 | 17.72 | 10.87 | 7405228 | 13.86324772 | CS |
| 260 | -16.34128271 | -57.2950483194 | 28.52128271 | 32.4386418 | 10.87 | 6871003 | 15.75817691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965340 | 12.13 | 0.11 | 0.92 | 12 | 12.21 | 11.92 | 6261600 |
| 1731619800 | 12.02 | 0.06 | 0.50 | 11.98 | 12.16 | 11.9 | 4795800 |
| 1731533400 | 11.96 | 0.05 | 0.42 | 11.91 | 12 | 11.87 | 6133000 |
| 1731446940 | 11.91 | -0.08 | -0.67 | 12.01 | 12.02 | 11.89 | 5479700 |
| 1731360540 | 11.99 | -0.05 | -0.42 | 12 | 12.07 | 11.92 | 7315000 |
| 1731101400 | 12.04 | -0.13 | -1.07 | 12.12 | 12.12 | 11.94 | 10585800 |
| 1731014940 | 12.17 | -0.11 | -0.90 | 12.18 | 12.36 | 12.09 | 7215600 |
| 1730928600 | 12.28 | -0.17 | -1.37 | 12.27 | 12.33 | 12.11 | 10071500 |
| 1730842200 | 12.45 | -0.03 | -0.24 | 12.48 | 12.52 | 12.33 | 10922500 |
| 1730755800 | 12.48 | 0.02 | 0.16 | 12.6 | 12.64 | 12.39 | 6342200 |
| 1730496600 | 12.46 | -0.26 | -2.04 | 12.76 | 12.77 | 12.43 | 10651900 |
| 1730410200 | 12.72 | -0.51 | -3.85 | 12.78 | 12.93 | 12.55 | 15228300 |
| 1730323800 | 13.23 | 0.09 | 0.68 | 13.15 | 13.25 | 13.09 | 6956400 |
| 1730237340 | 13.14 | -0.19 | -1.43 | 13.33 | 13.42 | 13.11 | 5074000 |
| 1730151000 | 13.33 | 0.23 | 1.76 | 13.22 | 13.39 | 13.18 | 3431400 |
| 1729891800 | 13.1 | -0.15 | -1.13 | 13.24 | 13.24 | 13.02 | 4234200 |
| 1729805400 | 13.25 | 0.11 | 0.84 | 13.13 | 13.3 | 13.09 | 4013900 |
| 1729719000 | 13.14 | -0.1 | -0.76 | 13.12 | 13.24 | 13.04 | 4544500 |
| 1729632600 | 13.24 | -0.05 | -0.38 | 13.15 | 13.4 | 13.11 | 6603300 |
| 1729546140 | 13.29 | 0.04 | 0.30 | 13.34 | 13.43 | 13.26 | 5077200 |
| 1729287000 | 13.25 | 0 | 0.00 | 13.32 | 13.48 | 13.15 | 6049100 |
| 1729200540 | 13.25 | 0.01 | 0.08 | 13.15 | 13.33 | 12.99 | 6833000 |
| 1729114140 | 13.24 | 0.01 | 0.08 | 13.23 | 13.34 | 13.07 | 9363700 |
| 1729027740 | 13.23 | 0.09 | 0.68 | 13.15 | 13.3 | 13.11 | 4879200 |
| 1728941340 | 13.14 | 0.15 | 1.15 | 13 | 13.21 | 12.97 | 3817200 |
| 1728682200 | 12.99 | -0.18 | -1.37 | 13.03 | 13.14 | 12.91 | 4387200 |
| 1728595740 | 13.17 | 0.09 | 0.69 | 13.05 | 13.17 | 12.97 | 3578800 |
| 1728509400 | 13.08 | -0.3 | -2.24 | 13.32 | 13.35 | 12.99 | 8050900 |
| 1728422940 | 13.38 | 0.03 | 0.22 | 13.2 | 13.44 | 13.2 | 5207600 |
| 1728336600 | 13.35 | 0.08 | 0.60 | 13.38 | 13.56 | 13.28 | 4322500 |
| 1728077400 | 13.27 | 0.08 | 0.61 | 13.19 | 13.42 | 13.1 | 5322900 |
| 1727991000 | 13.19 | -0.21 | -1.57 | 13.28 | 13.42 | 13.14 | 5276300 |
| 1727904540 | 13.4 | 0.32 | 2.45 | 13.3 | 13.54 | 13.27 | 8585500 |
| 1727818200 | 13.08 | -0.03 | -0.23 | 13.06 | 13.13 | 12.86 | 7161700 |
| 1727731800 | 13.11 | -0.13 | -0.98 | 13.25 | 13.28 | 13.07 | 5901700 |
| 1727472600 | 13.24 | 0.11 | 0.84 | 13.16 | 13.43 | 13.11 | 8444700 |
| 1727386140 | 13.13 | 0.21 | 1.63 | 12.96 | 13.17 | 12.96 | 7959000 |
| 1727299740 | 12.92 | 0.04 | 0.31 | 12.88 | 13.04 | 12.85 | 6053900 |
| 1727213400 | 12.88 | -0.07 | -0.54 | 13.01 | 13.08 | 12.82 | 7761300 |
| 1727127000 | 12.95 | -0.27 | -2.04 | 13.23 | 13.24 | 12.89 | 11277200 |
| 1726867800 | 13.22 | -0.29 | -2.15 | 13.48 | 13.53 | 13.2 | 7287900 |
| 1726781400 | 13.51 | -0.15 | -1.10 | 13.65 | 13.71 | 13.46 | 4070100 |
| 1726695000 | 13.66 | -0.1 | -0.73 | 13.7 | 13.83 | 13.6 | 3643300 |
| 1726608600 | 13.76 | -0.13 | -0.94 | 13.83 | 13.83 | 13.66 | 3305000 |
| 1726522200 | 13.89 | -0.06 | -0.43 | 13.95 | 14.01 | 13.77 | 2934300 |
| 1726263000 | 13.95 | 0.02 | 0.14 | 13.94 | 14.14 | 13.87 | 3930500 |
| 1726176540 | 13.93 | -0.07 | -0.50 | 14 | 14 | 13.76 | 3948200 |
| 1726090140 | 14 | -0.25 | -1.75 | 14.16 | 14.23 | 13.99 | 5422400 |
| 1726003740 | 14.25 | 0.07 | 0.49 | 14.11 | 14.27 | 14.03 | 6112900 |
| 1725917400 | 14.18 | 0.03 | 0.21 | 14.15 | 14.24 | 14.08 | 3437600 |
| 1725658200 | 14.15 | -0.29 | -2.01 | 14.36 | 14.43 | 14.1 | 3208400 |
| 1725571800 | 14.44 | 0.15 | 1.05 | 14.29 | 14.48 | 14.26 | 3438000 |
| 1725485400 | 14.29 | 0.13 | 0.92 | 14.25 | 14.5 | 14.21 | 5206600 |
| 1725399000 | 14.16 | 0.14 | 1.00 | 14.04 | 14.24 | 14.01 | 5139100 |
| 1725312600 | 14.02 | -0.03 | -0.21 | 14.03 | 14.09 | 13.97 | 2877500 |
| 1725053400 | 14.05 | -0.03 | -0.21 | 13.98 | 14.15 | 13.98 | 10667000 |
| 1724967000 | 14.08 | -0.02 | -0.14 | 14.03 | 14.15 | 13.98 | 4718000 |
| 1724880600 | 14.1 | 0.13 | 0.93 | 13.93 | 14.2 | 13.77 | 4618300 |
| 1724794140 | 13.97 | -0.15 | -1.06 | 14.08 | 14.1 | 13.91 | 4992200 |
| 1724707740 | 14.12 | -0.07 | -0.49 | 14.18 | 14.18 | 14.05 | 4096500 |
| 1724448600 | 14.19 | 0.15 | 1.07 | 14.03 | 14.33 | 14.02 | 7525200 |
| 1724362140 | 14.04 | 0 | 0.00 | 14.02 | 14.05 | 13.94 | 5296900 |
| 1724275740 | 14.04 | -0.01 | -0.07 | 14.08 | 14.14 | 13.93 | 5213600 |
| 1724189340 | 14.05 | -0.02 | -0.14 | 14.08 | 14.18 | 13.89 | 10528000 |
| 1724102940 | 14.07 | 0.73 | 5.47 | 13.47 | 14.17 | 13.47 | 18659100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
