Banco Bradesco SA Historical Data - BBDO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Banco Bradesco SA (BBDO)
Banco Bradesco SA (BBDO) Historical

Banco Bradesco SA (BBDO)

2.19

0.02

(0.92%)

Closed July 17 4:00PM

Delayed by 15 minutes

2.15

-0.04

(-1.83%)

After Hours: 5:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.08	3.86473429952	2.07	2.255	2.06	25918	2.14222353	CS
4	-0.1	-4.44444444444	2.25	2.29	2	30406	2.10213141	CS
12	-0.18	-7.72532188841	2.33	2.5	2	24863	2.21658404	CS
26	-0.75	-25.8620689655	2.9	2.96	2	20696	2.3771286	CS
52	-0.8	-27.1186440678	2.95	3.21	2	26810	2.68163641	CS
156	-1.89	-46.7821782178	4.04	4.4	2	28159	2.93831358	CS
260	-6.8	-75.9776536313	8.95	9.27	2	26546	3.51077672	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721169600	2.19	0.02	0.92	2.15	2.255	2.14	35574
1721083200	2.17	0.02	1.09	2.15	2.17	2.105	17387
1720824000	2.1467	-0.04	-1.98	2.2	2.2	2.13	28081
1720737600	2.19	0.05	2.34	2.2	2.2	2.125	24736
1720651200	2.14	0.04	1.90	2.15	2.15	2.1255	17071
1720564800	2.1	0.01	0.57	2.07	2.125	2.06	41934
1720478400	2.088	-0.03	-1.51	2.13	2.13	2.07	13924
1720219200	2.12	0.08	3.92	2.0299999	2.12	2.0299999	29482
1720040640	2.04	0.01	0.49	2.0299999	2.08	2.0099999	14266
1719960000	2.0299999	0	0.00	2.0099999	2.07	2	34556
1719873600	2.0299999	-0.04	-1.93	2.07	2.07	2.02	11626
1719614400	2.07	0.04	1.97	2.02	2.07	2	33254
1719528000	2.0299999	-0.01	-0.49	2.05	2.05	2	43928
1719441600	2.04	-0.11	-5.12	2.08	2.08	2.02	72984
1719355200	2.15	0.03	1.42	2.13	2.15	2.08	14240
1719268800	2.12	-0.02	-0.93	2.12	2.16	2.12	33691
1719009600	2.14	0	0.00	2.08	2.14	2.06	28910
1718923200	2.14	-0.02	-0.93	2.13	2.14	2.05	58730
1718750400	2.16	0.01	0.47	2.25	2.29	2.12	30980
1718664000	2.15	0.02	0.94	2.15	2.15	2.1225	8563
1718404800	2.13	-0.01	-0.47	2.14	2.1499	2.12	44836
1718318400	2.14	-0.03	-1.38	2.15	2.15	2.12	9262
1718232000	2.17	0	0.00	2.2	2.2	2.11	48689
1718145600	2.17	-0.03	-1.36	2.2	2.21	2.17	35510
1718059200	2.2	0.01	0.46	2.22	2.22	2.16	12255
1717800000	2.19	-0.09	-3.95	2.21	2.22	2.19	33413
1717713600	2.2799999	0.07	3.17	2.21	2.2799999	2.2	34839
1717627200	2.21	0	0.00	2.23	2.23	2.17	45333
1717540800	2.21	-0.09	-3.91	2.18	2.2799999	2.16	24865
1717454400	2.3	0.08	3.60	2.22	2.3	2.16	100195
1717195200	2.22	-0.03	-1.33	2.23	2.23	2.19	24267
1717108800	2.25	0.04	1.81	2.4	2.4	2.21	11342
1717022400	2.21	-0.05	-2.21	2.25	2.25	2.2	24027
1716936000	2.2599999	-0.04	-1.74	2.32	2.32	2.25	33001
1716590400	2.3	-0.01	-0.22	2.27	2.3	2.2599999	23828
1716504000	2.305	0.01	0.22	2.33	2.33	2.2599999	41754
1716417600	2.3	-0.06	-2.34	2.35	2.35	2.298	15933
1716331200	2.355	-0.01	-0.21	2.39	2.39	2.3401	4485
1716244800	2.36	0.02	0.85	2.35	2.37	2.345	8828
1715985600	2.34	0.03	1.25	2.32	2.3579	2.32	16116
1715899200	2.311	-0.01	-0.39	2.36	2.36	2.31	10613
1715812800	2.32	-0.01	-0.47	2.34	2.34	2.315	13084
1715726400	2.331	0.01	0.47	2.36	2.36	2.3151	8719
1715640000	2.32	-0.06	-2.52	2.39	2.39	2.3	24637
1715380800	2.38	0.06	2.54	2.37	2.38	2.32	11756
1715294400	2.321	-0.1	-4.09	2.37	2.37	2.315	53582
1715208000	2.42	-0.08	-3.20	2.43	2.46	2.41	6806
1715121600	2.5	0.07	2.88	2.5	2.5	2.4305	53955
1715035200	2.43	0	0.00	2.45	2.45	2.42	10450
1714776000	2.43	0.03	1.25	2.44	2.49	2.41	17415
1714689600	2.4	0.02	0.84	2.41	2.42	2.37	6345
1714603200	2.38	0.03	1.23	2.42	2.42	2.33	7227
1714516800	2.351	-0.09	-3.65	2.43	2.43	2.351	5192
1714430400	2.44	0.07	2.95	2.38	2.44	2.36	22880
1714171200	2.37	0.07	3.00	2.35	2.38	2.34	4885
1714084800	2.301	-0.02	-1.03	2.32	2.33	2.301	2716
1713998400	2.325	-0.02	-0.85	2.35	2.35	2.305	2692
1713912000	2.345	0.05	1.96	2.33	2.345	2.31	8415
1713825600	2.3	-0.03	-1.29	2.35	2.35	2.3	25896
1713566400	2.33	0.02	0.87	2.34	2.35	2.33	13321
1713480000	2.31	-0.04	-1.70	2.37	2.37	2.3	18004
1713393600	2.35	0.01	0.43	2.33	2.35	2.31	10812

Kraneshares Hedgeye Hedg...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions