Bco Bradesco Sa (BBDC4)
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 | 0.28 | 2.33333333333 | 12 | 12.37 | 11.42 | 57528940 | 11.93111995 | PR |
| 4 | 0.74 | 6.41247833622 | 11.54 | 12.58 | 11.21 | 49038653 | 11.89185288 | PR |
| 12 | -1.39 | -10.1682516459 | 13.67 | 13.86 | 11.06 | 44071196 | 11.99837842 | PR |
| 26 | -2.83 | -18.7293183322 | 15.11 | 16.15 | 11.06 | 38905569 | 13.39481542 | PR |
| 52 | -1.22 | -9.03703703704 | 13.5 | 16.15 | 11.06 | 37239821 | 13.42594475 | PR |
| 156 | -9.09 | -42.5362657932 | 21.37 | 22.73 | 11.06 | 41830320 | 15.41780857 | PR |
| 260 | -20.35 | -62.3659209317 | 32.63 | 33 | 11.06 | 42831752 | 18.4622853 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 12.19 | 0.31 | 2.61 | 11.98 | 12.25 | 11.97 | 46995600 |
| 1739482140 | 11.88 | 0.16 | 1.37 | 11.76 | 12.02 | 11.72 | 44812400 |
| 1739395740 | 11.72 | -0.56 | -4.56 | 12.05 | 12.05 | 11.42 | 123782500 |
| 1739309400 | 12.28 | 0.28 | 2.33 | 12.05 | 12.37 | 12.03 | 40337300 |
| 1739222940 | 12 | 0.01 | 0.08 | 12 | 12.37 | 11.98 | 31716900 |
| 1738963800 | 11.99 | -0.49 | -3.93 | 12.3 | 12.43 | 11.86 | 129514700 |
| 1738877340 | 12.48 | 0.17 | 1.38 | 12.23 | 12.58 | 12.1 | 45483400 |
| 1738790940 | 12.31 | 0.28 | 2.33 | 12.15 | 12.38 | 11.91 | 42185200 |
| 1738704600 | 12.03 | -0.04 | -0.33 | 12.03 | 12.17 | 11.88 | 36005500 |
| 1738618200 | 12.07 | -0.02 | -0.17 | 12.09 | 12.17 | 11.92 | 32339300 |
| 1738358940 | 12.09 | -0.05 | -0.41 | 12.14 | 12.45 | 12.01 | 37506300 |
| 1738272540 | 12.14 | 0.63 | 5.47 | 11.54 | 12.25 | 11.51 | 56868200 |
| 1738186200 | 11.51 | -0.12 | -1.03 | 11.73 | 11.73 | 11.47 | 33371500 |
| 1738099740 | 11.63 | 0.05 | 0.43 | 11.55 | 11.73 | 11.43 | 24844400 |
| 1738013340 | 11.58 | 0.28 | 2.48 | 11.32 | 11.58 | 11.28 | 80300500 |
| 1737754200 | 11.3 | -0.09 | -0.79 | 11.4 | 11.41 | 11.21 | 45724900 |
| 1737667740 | 11.39 | -0.25 | -2.15 | 11.5 | 11.66 | 11.31 | 36035600 |
| 1737581400 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
| 1737495000 | 11.64 | 0.01 | 0.09 | 11.65 | 11.72 | 11.58 | 25985500 |
| 1737408600 | 11.63 | 0.04 | 0.35 | 11.54 | 11.64 | 11.45 | 17924700 |
| 1737149400 | 11.59 | -0.14 | -1.19 | 11.77 | 11.8 | 11.5 | 60708700 |
| 1737062940 | 11.73 | -0.1 | -0.85 | 11.82 | 11.83 | 11.59 | 37429100 |
| 1736976540 | 11.83 | 0.4 | 3.50 | 11.53 | 11.89 | 11.51 | 42795800 |
| 1736890140 | 11.43 | 0.21 | 1.87 | 11.23 | 11.49 | 11.06 | 43570500 |
| 1736803740 | 11.22 | 0.04 | 0.36 | 11.11 | 11.38 | 11.1 | 36560700 |
| 1736544540 | 11.18 | -0.14 | -1.24 | 11.32 | 11.33 | 11.07 | 46302300 |
| 1736458140 | 11.32 | -0.08 | -0.70 | 11.4 | 11.42 | 11.28 | 18386900 |
| 1736371740 | 11.4 | -0.18 | -1.55 | 11.5 | 11.56 | 11.32 | 35250500 |
| 1736285400 | 11.58 | 0.16 | 1.40 | 11.53 | 11.7 | 11.46 | 31934700 |
| 1736198940 | 11.42 | 0.22 | 1.96 | 11.34 | 11.58 | 11.28 | 30587800 |
| 1735939740 | 11.2 | -0.2 | -1.75 | 11.4 | 11.44 | 11.13 | 27702100 |
| 1735853400 | 11.4 | -0.16 | -1.38 | 11.31 | 11.5 | 11.13 | 31243900 |
| 1735594200 | 11.56 | 0.01 | 0.09 | 11.67 | 11.69 | 11.54 | 24874700 |
| 1735334940 | 11.55 | -0.09 | -0.77 | 11.7 | 11.73 | 11.53 | 19353700 |
| 1735248540 | 11.64 | 0.09 | 0.78 | 11.57 | 11.75 | 11.53 | 17715100 |
| 1734989340 | 11.55 | -0.21 | -1.79 | 11.7 | 11.75 | 11.46 | 28062400 |
| 1734730200 | 11.76 | 0.26 | 2.26 | 11.57 | 11.9 | 11.48 | 62958800 |
| 1734643800 | 11.5 | 0.01 | 0.09 | 11.52 | 11.63 | 11.37 | 39732600 |
| 1734557400 | 11.49 | -0.5 | -4.17 | 11.91 | 11.91 | 11.36 | 70432300 |
| 1734470940 | 11.99 | 0.09 | 0.76 | 11.97 | 12.09 | 11.63 | 66961700 |
| 1734384540 | 11.9 | -0.2 | -1.65 | 12.13 | 12.14 | 11.82 | 52741800 |
| 1734125340 | 12.1 | -0.16 | -1.31 | 12.3 | 12.37 | 12.09 | 24665500 |
| 1734039000 | 12.26 | -0.44 | -3.46 | 12.6 | 12.6 | 12.2 | 48022200 |
| 1733952540 | 12.7 | 0.22 | 1.76 | 12.54 | 12.88 | 12.33 | 45892900 |
| 1733866140 | 12.48 | 0.24 | 1.96 | 12.3 | 12.57 | 12.18 | 32732400 |
| 1733779740 | 12.24 | -0.08 | -0.65 | 12.35 | 12.49 | 12.18 | 34547600 |
| 1733520600 | 12.32 | -0.29 | -2.30 | 12.61 | 12.62 | 12.28 | 26273200 |
| 1733434200 | 12.61 | 0.17 | 1.37 | 12.61 | 12.8 | 12.55 | 32611400 |
| 1733347800 | 12.44 | 0.14 | 1.14 | 12.28 | 12.51 | 12.27 | 33476400 |
| 1733261340 | 12.3 | -0.06 | -0.49 | 12.42 | 12.47 | 12.24 | 34013800 |
| 1733174940 | 12.36 | -0.27 | -2.14 | 12.6 | 12.64 | 12.3 | 65638300 |
| 1732915740 | 12.63 | -0.13 | -1.02 | 12.78 | 12.84 | 12.32 | 96000400 |
| 1732829400 | 12.76 | -0.56 | -4.20 | 13.3 | 13.33 | 12.75 | 57956800 |
| 1732743000 | 13.32 | -0.37 | -2.70 | 13.69 | 13.73 | 13.16 | 68995600 |
| 1732656600 | 13.69 | 0.09 | 0.66 | 13.62 | 13.86 | 13.56 | 26857200 |
| 1732570140 | 13.6 | -0.2 | -1.45 | 13.67 | 13.75 | 13.54 | 39191600 |
| 1732310940 | 13.8 | 0.03 | 0.22 | 13.84 | 13.85 | 13.66 | 20734300 |
| 1732224600 | 13.77 | -0.05 | -0.36 | 13.67 | 13.9 | 13.66 | 37207100 |
| 1732051800 | 13.82 | 0.1 | 0.73 | 13.71 | 13.88 | 13.66 | 20410500 |
| 1731965340 | 13.72 | 0.19 | 1.40 | 13.45 | 13.82 | 13.45 | 36262700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
