Bco Bradesco Sa (BBDC4)
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 | -0.2 | -1.58102766798 | 12.65 | 12.7 | 12.31 | 23911900 | 12.49326776 | PR |
| 4 | 0.03 | 0.24154589372 | 12.42 | 12.81 | 12.2 | 26165370 | 12.49888903 | PR |
| 12 | -1.53 | -10.9442060086 | 13.98 | 14.06 | 12.14 | 33858771 | 12.85196151 | PR |
| 26 | -2.95 | -19.1558441558 | 15.4 | 16.64 | 12.14 | 38217354 | 13.59498443 | PR |
| 52 | -4.04 | -24.4996967859 | 16.49 | 17.74 | 12.14 | 37394998 | 14.51469352 | PR |
| 156 | -11.47 | -47.9515050167 | 23.92 | 25.12 | 12.14 | 42708463 | 16.914319 | PR |
| 260 | -24.7 | -66.4872139973 | 37.15 | 38 | 12.14 | 40523385 | 19.86319935 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 12.44 | 0.12 | 0.97 | 12.36 | 12.48 | 12.31 | 45673800 |
| 1721943000 | 12.32 | -0.21 | -1.68 | 12.51 | 12.56 | 12.32 | 27357300 |
| 1721856600 | 12.53 | -0.01 | -0.08 | 12.58 | 12.65 | 12.51 | 17254400 |
| 1721770140 | 12.54 | -0.09 | -0.71 | 12.61 | 12.63 | 12.51 | 22499400 |
| 1721683800 | 12.63 | 0.13 | 1.04 | 12.54 | 12.67 | 12.51 | 20783100 |
| 1721424600 | 12.5 | -0.1 | -0.79 | 12.65 | 12.7 | 12.48 | 31665300 |
| 1721338200 | 12.6 | -0.2 | -1.56 | 12.76 | 12.8 | 12.55 | 22685000 |
| 1721251800 | 12.8 | 0.16 | 1.27 | 12.64 | 12.81 | 12.61 | 23023700 |
| 1721165340 | 12.64 | 0.02 | 0.16 | 12.62 | 12.69 | 12.54 | 28309000 |
| 1721079000 | 12.62 | -0.01 | -0.08 | 12.68 | 12.7 | 12.58 | 18350900 |
| 1720819800 | 12.63 | -0.01 | -0.08 | 12.68 | 12.68 | 12.58 | 28836700 |
| 1720733400 | 12.64 | -0.02 | -0.16 | 12.72 | 12.79 | 12.61 | 35217500 |
| 1720647000 | 12.66 | 0.19 | 1.52 | 12.55 | 12.72 | 12.49 | 32854100 |
| 1720560540 | 12.47 | 0.03 | 0.24 | 12.42 | 12.56 | 12.35 | 18547800 |
| 1720474200 | 12.44 | 0.05 | 0.40 | 12.41 | 12.61 | 12.38 | 33609300 |
| 1720215000 | 12.39 | 0.06 | 0.49 | 12.34 | 12.5 | 12.25 | 41205800 |
| 1720128540 | 12.33 | 0.03 | 0.24 | 12.38 | 12.38 | 12.24 | 13571600 |
| 1720042200 | 12.3 | 0.04 | 0.33 | 12.32 | 12.38 | 12.23 | 30947800 |
| 1719955800 | 12.26 | -0.01 | -0.08 | 12.26 | 12.34 | 12.2 | 26512500 |
| 1719869400 | 12.27 | -0.14 | -1.13 | 12.43 | 12.48 | 12.23 | 18436500 |
| 1719610200 | 12.41 | 0 | 0.00 | 12.42 | 12.48 | 12.31 | 31639700 |
| 1719523800 | 12.41 | 0.04 | 0.32 | 12.39 | 12.46 | 12.27 | 19950900 |
| 1719437400 | 12.37 | 0.03 | 0.24 | 12.29 | 12.38 | 12.14 | 35756900 |
| 1719351000 | 12.34 | -0.11 | -0.88 | 12.45 | 12.45 | 12.31 | 26819300 |
| 1719264600 | 12.45 | 0.08 | 0.65 | 12.45 | 12.57 | 12.37 | 28974900 |
| 1719005400 | 12.37 | -0.05 | -0.40 | 12.33 | 12.5 | 12.33 | 63741600 |
| 1718918940 | 12.42 | -0.03 | -0.24 | 12.5 | 12.58 | 12.33 | 33431600 |
| 1718832540 | 12.45 | 0.06 | 0.48 | 12.4 | 12.49 | 12.18 | 29486100 |
| 1718746200 | 12.39 | -0.58 | -4.47 | 12.69 | 12.75 | 12.34 | 39314600 |
| 1718659800 | 12.97 | 0.14 | 1.09 | 12.85 | 13.01 | 12.81 | 59331200 |
| 1718400600 | 12.83 | 0.12 | 0.94 | 12.72 | 12.87 | 12.63 | 43733700 |
| 1718314200 | 12.71 | 0.03 | 0.24 | 12.7 | 12.85 | 12.68 | 41984400 |
| 1718227800 | 12.68 | -0.26 | -2.01 | 12.97 | 13.01 | 12.65 | 58953900 |
| 1718141400 | 12.94 | 0.07 | 0.54 | 12.91 | 13.01 | 12.88 | 24664600 |
| 1718055000 | 12.87 | -0.07 | -0.54 | 12.95 | 12.98 | 12.82 | 24726000 |
| 1717795800 | 12.94 | -0.11 | -0.84 | 12.99 | 13.11 | 12.92 | 131885700 |
| 1717709400 | 13.05 | 0.32 | 2.51 | 12.82 | 13.07 | 12.76 | 26615000 |
| 1717622940 | 12.73 | -0.11 | -0.86 | 12.84 | 12.91 | 12.7 | 23479200 |
| 1717536600 | 12.84 | 0.11 | 0.86 | 12.73 | 12.93 | 12.62 | 44241900 |
| 1717450200 | 12.73 | 0.03 | 0.24 | 12.72 | 12.85 | 12.66 | 30261600 |
| 1717191000 | 12.7 | -0.11 | -0.86 | 12.78 | 12.88 | 12.66 | 50756900 |
| 1717018140 | 12.81 | -0.09 | -0.70 | 12.84 | 12.85 | 12.65 | 29521400 |
| 1716931740 | 12.9 | -0.03 | -0.23 | 13.06 | 13.07 | 12.86 | 26107200 |
| 1716845340 | 12.93 | -0.03 | -0.23 | 12.95 | 13.03 | 12.9 | 10945500 |
| 1716586200 | 12.96 | 0.07 | 0.54 | 12.92 | 13.05 | 12.87 | 34010400 |
| 1716499800 | 12.89 | -0.24 | -1.83 | 13.12 | 13.15 | 12.83 | 47365300 |
| 1716413340 | 13.13 | -0.27 | -2.01 | 13.33 | 13.35 | 13.1 | 36018200 |
| 1716327000 | 13.4 | 0.05 | 0.37 | 13.35 | 13.46 | 13.31 | 26152800 |
| 1716240600 | 13.35 | -0.1 | -0.74 | 13.4 | 13.45 | 13.32 | 26958300 |
| 1715981400 | 13.45 | 0.11 | 0.82 | 13.33 | 13.51 | 13.28 | 31403500 |
| 1715895000 | 13.34 | 0.05 | 0.38 | 13.35 | 13.4 | 13.24 | 30500400 |
| 1715808600 | 13.29 | -0.15 | -1.12 | 13.4 | 13.4 | 13.23 | 31145100 |
| 1715722200 | 13.44 | 0.01 | 0.07 | 13.43 | 13.48 | 13.27 | 41834700 |
| 1715635800 | 13.43 | 0.08 | 0.60 | 13.4 | 13.46 | 13.32 | 21175900 |
| 1715376600 | 13.35 | -0.12 | -0.89 | 13.45 | 13.58 | 13.35 | 38362900 |
| 1715290140 | 13.47 | -0.33 | -2.39 | 13.65 | 13.67 | 13.36 | 60404600 |
| 1715203800 | 13.8 | 0.05 | 0.36 | 13.69 | 13.84 | 13.56 | 23107200 |
| 1715117400 | 13.75 | 0.02 | 0.15 | 13.8 | 13.85 | 13.71 | 29929200 |
| 1715031000 | 13.73 | -0.05 | -0.36 | 13.77 | 13.84 | 13.69 | 30117600 |
| 1714771800 | 13.78 | -0.04 | -0.29 | 13.98 | 14.06 | 13.67 | 61189900 |
| 1714685400 | 13.82 | -0.2 | -1.43 | 14.32 | 14.32 | 13.68 | 79741800 |
| 1714512600 | 14.02 | -0.01 | -0.07 | 14.1 | 14.28 | 13.9 | 60397400 |
| 1714426200 | 14.03 | 0.13 | 0.94 | 13.89 | 14.08 | 13.84 | 25665000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
