Bco Bradesco Sa (BBDC4F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851740 | 12.68 | 0.16 | 1.28 | 12.54 | 12.73 | 12.47 | 76351 |
| 1742592600 | 12.52 | 0.18 | 1.46 | 12.35 | 12.59 | 12.35 | 72299 |
| 1742506200 | 12.34 | -0.16 | -1.28 | 12.4 | 12.48 | 12.24 | 67006 |
| 1742419800 | 12.5 | 0.19 | 1.54 | 12.34 | 12.5 | 12.24 | 51133 |
| 1742333400 | 12.31 | -0.01 | -0.08 | 12.35 | 12.4 | 12.22 | 50310 |
| 1742247000 | 12.32 | 0.2 | 1.65 | 12.2 | 12.4 | 12.14 | 69323 |
| 1741987800 | 12.12 | 0.47 | 4.03 | 11.72 | 12.2 | 11.7 | 68835 |
| 1741901400 | 11.65 | 0.18 | 1.57 | 11.5 | 11.71 | 11.4 | 49518 |
| 1741814940 | 11.47 | 0.03 | 0.26 | 11.47 | 11.59 | 11.34 | 67069 |
| 1741728600 | 11.44 | -0.07 | -0.61 | 11.53 | 11.56 | 11.27 | 98119 |
| 1741642140 | 11.51 | -0.23 | -1.96 | 11.69 | 11.72 | 11.42 | 119644 |
| 1741382940 | 11.74 | 0.14 | 1.21 | 11.63 | 11.8 | 11.42 | 82513 |
| 1741296540 | 11.6 | 0.15 | 1.31 | 11.41 | 11.63 | 11.29 | 89129 |
| 1741210140 | 11.45 | 0.22 | 1.96 | 11.34 | 11.55 | 11.24 | 70147 |
| 1740778200 | 11.23 | -0.25 | -2.18 | 11.48 | 11.52 | 11.22 | 120699 |
| 1740691740 | 11.48 | -0.1 | -0.86 | 11.54 | 11.62 | 11.44 | 67676 |
| 1740605400 | 11.58 | -0.14 | -1.19 | 11.84 | 11.94 | 11.48 | 94809 |
| 1740519000 | 11.72 | 0.12 | 1.03 | 11.65 | 11.82 | 11.63 | 59807 |
| 1740432540 | 11.6 | -0.24 | -2.03 | 11.9 | 11.9 | 11.58 | 90525 |
| 1740173400 | 11.84 | -0.18 | -1.50 | 12.07 | 12.07 | 11.72 | 92745 |
| 1740087000 | 12.02 | 0.02 | 0.17 | 12.06 | 12.1 | 11.93 | 57449 |
| 1740000540 | 12 | -0.2 | -1.64 | 12.12 | 12.14 | 11.94 | 63843 |
| 1739914140 | 12.2 | -0.01 | -0.08 | 12.34 | 12.35 | 12.12 | 51874 |
| 1739827800 | 12.21 | -0.04 | -0.33 | 12.3 | 12.34 | 12.2 | 62755 |
| 1739568600 | 12.25 | 0.37 | 3.11 | 12 | 12.25 | 11.97 | 53164 |
| 1739482140 | 11.88 | 0.15 | 1.28 | 11.8 | 12.03 | 11.72 | 60608 |
| 1739395740 | 11.73 | -0.51 | -4.17 | 12.26 | 12.28 | 11.42 | 159952 |
| 1739309400 | 12.24 | 0.24 | 2.00 | 12.11 | 12.37 | 12.02 | 57557 |
| 1739222940 | 12 | -0.01 | -0.08 | 12.02 | 12.36 | 11.98 | 76475 |
| 1738963800 | 12.01 | -0.56 | -4.46 | 12.35 | 12.46 | 11.86 | 134345 |
| 1738877340 | 12.57 | 0.27 | 2.20 | 12.37 | 12.58 | 12.11 | 62202 |
| 1738790940 | 12.3 | 0.23 | 1.91 | 12.12 | 12.38 | 11.92 | 61274 |
| 1738704600 | 12.07 | -0.07 | -0.58 | 12.05 | 12.17 | 11.89 | 52387 |
| 1738618200 | 12.14 | 0.03 | 0.25 | 12.11 | 12.18 | 11.92 | 89214 |
| 1738358940 | 12.11 | -0.07 | -0.57 | 12.16 | 12.45 | 12.02 | 91814 |
| 1738272540 | 12.18 | 0.62 | 5.36 | 11.57 | 12.25 | 11.52 | 68574 |
| 1738186200 | 11.56 | -0.04 | -0.34 | 11.72 | 11.75 | 11.47 | 51403 |
| 1738099740 | 11.6 | 0.11 | 0.96 | 11.59 | 11.73 | 11.43 | 48270 |
| 1738013340 | 11.49 | 0.2 | 1.77 | 11.35 | 11.58 | 11.27 | 60022 |
| 1737754200 | 11.29 | -0.06 | -0.53 | 11.39 | 11.5 | 11.22 | 68586 |
| 1737667740 | 11.35 | -0.34 | -2.91 | 11.58 | 11.64 | 11.31 | 55986 |
| 1737581400 | 11.69 | 0 | 0.00 | 11.69 | 11.69 | 11.69 | 0 |
| 1737495000 | 11.69 | 0.03 | 0.26 | 11.67 | 11.72 | 11.58 | 49191 |
| 1737408600 | 11.66 | 0.1 | 0.87 | 11.59 | 11.66 | 11.45 | 62169 |
| 1737149400 | 11.56 | -0.2 | -1.70 | 11.87 | 11.9 | 11.51 | 62701 |
| 1737062940 | 11.76 | -0.13 | -1.09 | 11.89 | 11.98 | 11.6 | 55665 |
| 1736976540 | 11.89 | 0.47 | 4.12 | 11.49 | 11.89 | 11.45 | 60120 |
| 1736890140 | 11.42 | 0.2 | 1.78 | 11.3 | 11.47 | 11.06 | 57413 |
| 1736803740 | 11.22 | 0.07 | 0.63 | 11.2 | 11.39 | 11.11 | 66373 |
| 1736544540 | 11.15 | -0.14 | -1.24 | 11.35 | 11.35 | 11.08 | 93846 |
| 1736458140 | 11.29 | -0.07 | -0.62 | 11.39 | 11.42 | 11.29 | 64666 |
| 1736371740 | 11.36 | -0.29 | -2.49 | 11.58 | 11.65 | 11.32 | 75486 |
| 1736285400 | 11.65 | 0.21 | 1.84 | 11.54 | 11.71 | 11.45 | 66971 |
| 1736198940 | 11.44 | 0.24 | 2.14 | 11.3 | 11.58 | 11.25 | 70296 |
| 1735939740 | 11.2 | -0.28 | -2.44 | 11.38 | 11.44 | 11.15 | 100370 |
| 1735853400 | 11.48 | -0.1 | -0.86 | 11.38 | 11.51 | 11.13 | 115867 |
| 1735594200 | 11.58 | -0.07 | -0.60 | 11.69 | 11.74 | 11.54 | 96642 |
| 1735334940 | 11.65 | 0.03 | 0.26 | 11.74 | 11.75 | 11.54 | 87908 |
| 1735248540 | 11.62 | 0.06 | 0.52 | 11.57 | 11.75 | 11.54 | 85914 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
