Bco Bradesco Sa (BBDC3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.898472596586 | 11.13 | 11.3 | 10.98 | 6323440 | 11.15644023 | CS |
| 4 | -0.26 | -2.26283724978 | 11.49 | 11.64 | 10.87 | 7953285 | 11.29117947 | CS |
| 12 | -1.84 | -14.078041316 | 13.07 | 13.12 | 10.87 | 6831797 | 11.7535938 | CS |
| 26 | -3.8 | -25.2827677977 | 15.03 | 15.22 | 10.87 | 7520901 | 12.41057886 | CS |
| 52 | -3.52 | -23.8644067797 | 14.75 | 15.77 | 10.87 | 6651217 | 12.93929762 | CS |
| 156 | -8.21137148 | -42.2365854613 | 19.44137148 | 19.84128749 | 10.87 | 7475967 | 14.35585857 | CS |
| 260 | -18.97274775 | -62.8179525487 | 30.20274775 | 32.62042181 | 10.87 | 6590259 | 16.40039374 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720042200 | 11.23 | 0.08 | 0.72 | 11.19 | 11.3 | 11.15 | 6035000 |
| 1719955800 | 11.15 | 0.02 | 0.18 | 11.1 | 11.16 | 11.03 | 6532700 |
| 1719869400 | 11.13 | -0.06 | -0.54 | 11.23 | 11.28 | 11.09 | 7576000 |
| 1719610200 | 11.19 | 0 | 0.00 | 11.18 | 11.23 | 11.12 | 6800800 |
| 1719523800 | 11.19 | 0.06 | 0.54 | 11.16 | 11.19 | 11.09 | 4954400 |
| 1719437400 | 11.13 | -0.05 | -0.45 | 11.13 | 11.15 | 10.98 | 5753300 |
| 1719351000 | 11.18 | -0.09 | -0.80 | 11.27 | 11.27 | 11.13 | 6362200 |
| 1719264600 | 11.27 | 0.11 | 0.99 | 11.18 | 11.34 | 11.16 | 5666800 |
| 1719005400 | 11.16 | 0.06 | 0.54 | 11.07 | 11.2 | 11.03 | 11829100 |
| 1718918940 | 11.1 | 0.02 | 0.18 | 11.1 | 11.2 | 11.03 | 6799300 |
| 1718832540 | 11.08 | 0.09 | 0.82 | 11 | 11.1 | 10.87 | 5688200 |
| 1718746200 | 10.99 | -0.45 | -3.93 | 11.21 | 11.25 | 10.95 | 8669900 |
| 1718659800 | 11.44 | 0.04 | 0.35 | 11.38 | 11.48 | 11.32 | 7587700 |
| 1718400600 | 11.4 | 0.13 | 1.15 | 11.29 | 11.4 | 11.22 | 3958700 |
| 1718314200 | 11.27 | -0.06 | -0.53 | 11.3 | 11.4 | 11.26 | 8514000 |
| 1718227800 | 11.33 | -0.24 | -2.07 | 11.57 | 11.59 | 11.27 | 9087200 |
| 1718141400 | 11.57 | 0.09 | 0.78 | 11.55 | 11.61 | 11.5 | 3555600 |
| 1718055000 | 11.48 | 0.02 | 0.17 | 11.48 | 11.54 | 11.44 | 15521800 |
| 1717795800 | 11.46 | -0.13 | -1.12 | 11.55 | 11.61 | 11.44 | 24548700 |
| 1717709400 | 11.59 | 0.2 | 1.76 | 11.4 | 11.64 | 11.4 | 4989900 |
| 1717622940 | 11.39 | -0.1 | -0.87 | 11.49 | 11.49 | 11.38 | 4669400 |
| 1717536600 | 11.49 | 0.04 | 0.35 | 11.46 | 11.56 | 11.36 | 6261100 |
| 1717450200 | 11.45 | 0 | 0.00 | 11.5 | 11.53 | 11.38 | 6089100 |
| 1717191000 | 11.45 | -0.05 | -0.43 | 11.51 | 11.56 | 11.42 | 8610200 |
| 1717018140 | 11.5 | -0.1 | -0.86 | 11.56 | 11.57 | 11.41 | 6380000 |
| 1716931740 | 11.6 | -0.05 | -0.43 | 11.75 | 11.75 | 11.58 | 5607800 |
| 1716845340 | 11.65 | -0.01 | -0.09 | 11.65 | 11.68 | 11.6 | 2224600 |
| 1716586200 | 11.66 | 0.04 | 0.34 | 11.65 | 11.72 | 11.59 | 4927400 |
| 1716499800 | 11.62 | -0.19 | -1.61 | 11.78 | 11.79 | 11.6 | 6380500 |
| 1716413340 | 11.81 | -0.19 | -1.58 | 11.95 | 11.99 | 11.75 | 7593200 |
| 1716327000 | 12 | -0.01 | -0.08 | 12 | 12.06 | 11.94 | 5022600 |
| 1716240600 | 12.01 | 0.01 | 0.08 | 11.96 | 12.07 | 11.94 | 4352300 |
| 1715981400 | 12 | 0.06 | 0.50 | 11.95 | 12.04 | 11.86 | 6607300 |
| 1715895000 | 11.94 | 0.01 | 0.08 | 11.99 | 12.02 | 11.89 | 6055400 |
| 1715808600 | 11.93 | -0.06 | -0.50 | 12.02 | 12.02 | 11.88 | 5303500 |
| 1715722200 | 11.99 | 0.04 | 0.33 | 11.91 | 12 | 11.85 | 8326700 |
| 1715635800 | 11.95 | -0.02 | -0.17 | 11.97 | 12 | 11.87 | 7702600 |
| 1715376600 | 11.97 | -0.01 | -0.08 | 12.01 | 12.11 | 11.94 | 11358400 |
| 1715290140 | 11.98 | -0.29 | -2.36 | 12.21 | 12.23 | 11.95 | 9883500 |
| 1715203800 | 12.27 | -0.1 | -0.81 | 12.3 | 12.36 | 12.2 | 6618200 |
| 1715117400 | 12.37 | 0.05 | 0.41 | 12.35 | 12.45 | 12.32 | 4303400 |
| 1715031000 | 12.32 | -0.15 | -1.20 | 12.47 | 12.47 | 12.24 | 8595100 |
| 1714771800 | 12.47 | 0.08 | 0.65 | 12.56 | 12.6 | 12.32 | 13335900 |
| 1714685400 | 12.39 | 0.02 | 0.16 | 12.57 | 12.59 | 12.16 | 13906200 |
| 1714512600 | 12.37 | -0.01 | -0.08 | 12.36 | 12.53 | 12.28 | 6405100 |
| 1714426200 | 12.38 | 0.2 | 1.64 | 12.2 | 12.39 | 12.18 | 4189400 |
| 1714167000 | 12.18 | 0.18 | 1.50 | 12.11 | 12.29 | 12.02 | 3191000 |
| 1714080540 | 12 | -0.05 | -0.41 | 12.03 | 12.12 | 11.97 | 2932800 |
| 1713994200 | 12.05 | 0.02 | 0.17 | 12.03 | 12.09 | 11.95 | 4926000 |
| 1713907800 | 12.03 | 0 | 0.00 | 12 | 12.13 | 11.94 | 5883300 |
| 1713821340 | 12.03 | -0.09 | -0.74 | 12.13 | 12.17 | 12 | 4048400 |
| 1713562200 | 12.12 | -0.07 | -0.57 | 12.18 | 12.21 | 12.07 | 4835300 |
| 1713475800 | 12.19 | -0.04 | -0.33 | 12.28 | 12.35 | 12.11 | 4182000 |
| 1713389400 | 12.23 | -0.09 | -0.73 | 12.33 | 12.39 | 12.12 | 6642600 |
| 1713302940 | 12.32 | -0.14 | -1.12 | 12.36 | 12.4 | 12.26 | 5070700 |
| 1713216600 | 12.46 | -0.14 | -1.11 | 12.57 | 12.6 | 12.36 | 5622400 |
| 1712957400 | 12.6 | -0.14 | -1.10 | 12.74 | 12.74 | 12.52 | 4901500 |
| 1712870940 | 12.74 | -0.06 | -0.47 | 12.77 | 12.8 | 12.64 | 3903900 |
| 1712784540 | 12.8 | -0.3 | -2.29 | 13.07 | 13.12 | 12.76 | 4999100 |
| 1712698140 | 13.1 | 0.12 | 0.92 | 13.04 | 13.17 | 12.99 | 4015500 |
| 1712611740 | 12.98 | 0.08 | 0.62 | 12.92 | 13.11 | 12.87 | 3298300 |
| 1712352600 | 12.9 | -0.12 | -0.92 | 13 | 13.06 | 12.81 | 3730300 |
| 1712266140 | 13.02 | 0.08 | 0.62 | 12.94 | 13.34 | 12.94 | 13362400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
