Banco Bradesco SA Historical Data - BBDO | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Banco Bradesco SA (BBDO)

2.14

0.01

(0.47%)

Closed November 18 4:00PM

Delayed by 15 minutes

2.11

-0.03

(-1.40%)

After Hours: 6:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	1.44230769231	2.08	2.21	2.06	38298	2.12416618	CS
4	-0.22	-9.44206008584	2.33	2.35	2.06	23242	2.19349811	CS
12	-0.47	-18.2170542636	2.58	2.6141	2.06	16514	2.33109342	CS
26	-0.23	-9.82905982906	2.34	2.64	1.96	23946	2.24444772	CS
52	-0.82	-27.9863481229	2.93	3.21	1.96	26151	2.55855379	CS
156	-1.14	-35.0769230769	3.25	3.9	1.96	24913	2.7465429	CS
260	-5.74	-73.1210191083	7.85	8.85	1.96	26426	3.24177896	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731714000	2.14	0.01	0.47	2.1	2.21	2.1	16715
1731627600	2.13	0.02	0.96	2.09	2.14	2.09	14457
1731541200	2.1097	-0.04	-1.87	2.13	2.13	2.09	7829
1731454800	2.15	0.07	3.37	2.08	2.21	2.06	90735
1731368400	2.08	-0.02	-0.95	2.07	2.08	2.06	21179
1731109200	2.1	-0.06	-2.78	2.1	2.1115	2.07	55313
1731022800	2.16	0.01	0.47	2.16	2.16	2.1	27279
1730936400	2.15	-0.05	-2.27	2.15	2.15	2.08	12137
1730850000	2.2	0.06	2.80	2.15	2.2	2.12	14878
1730763600	2.14	-0.03	-1.38	2.21	2.21	2.14	34485
1730500800	2.17	-0.01	-0.46	2.23	2.2599999	2.15	6321
1730414400	2.18	-0.09	-3.96	2.24	2.24	2.1593	19547
1730328000	2.27	0.02	0.89	2.27	2.27	2.24	41900
1730241600	2.25	-0.05	-2.17	2.31	2.31	2.25	6197
1730155200	2.3	0.02	0.98	2.32	2.33	2.295	43067
1729896000	2.2777	-0.07	-3.08	2.32	2.32	2.27	12932
1729809600	2.35	0.06	2.62	2.3	2.35	2.2799999	6698
1729723200	2.29	-0.02	-0.87	2.31	2.31	2.2599999	7422
1729636800	2.31	-0.01	-0.43	2.32	2.32	2.29	22603
1729550400	2.32	-0.02	-0.85	2.33	2.33	2.3024	19137
1729291200	2.34	0.02	0.86	2.33	2.34	2.31	5994
1729204800	2.32	-0.01	-0.43	2.35	2.35	2.29	15435
1729118400	2.33	0.01	0.43	2.31	2.35	2.29	16496
1729032000	2.32	-0.03	-1.22	2.34	2.34	2.31	8991
1728945600	2.3487	0.05	2.34	2.33	2.35	2.3	4258
1728686400	2.295	-0.04	-1.50	2.32	2.32	2.2799999	9886
1728600000	2.33	0	0.00	2.37	2.37	2.31	9848
1728513600	2.33	-0.07	-2.92	2.38	2.38	2.31	15173
1728427200	2.4	-0.01	-0.27	2.38	2.42	2.38	3814
1728340800	2.4066	-0	-0.14	2.45	2.46	2.4	16378
1728081600	2.41	0	0.00	2.42	2.43	2.39	16344
1727995200	2.41	-0.03	-1.23	2.44	2.44	2.4	11365
1727908800	2.44	0.01	0.41	2.46	2.49	2.44	9407
1727822400	2.43	-0.02	-0.82	2.5299999	2.5299999	2.42	11897
1727736000	2.45	0.03	1.24	2.47	2.47	2.3503	61179
1727476800	2.42	0.04	1.68	2.43	2.45	2.415	16396
1727390400	2.38	0.04	1.71	2.37	2.4	2.37	6870
1727304000	2.34	-0.02	-0.85	2.34	2.35	2.33	4538
1727217600	2.36	0.04	1.94	2.34	2.36	2.34	7665
1727131200	2.315	-0.08	-3.14	2.36	2.36	2.31	8144
1726872000	2.39	-0.07	-2.85	2.46	2.46	2.37	7237
1726785600	2.46	-0.02	-0.81	2.5	2.5	2.46	6601
1726699200	2.48	0.03	1.22	2.48	2.5099999	2.46	22365
1726612800	2.45	-0.04	-1.65	2.5099999	2.5099999	2.45	7943
1726526400	2.491	-0.02	-0.76	2.5099999	2.52	2.483	6949
1726267200	2.5099999	0.02	0.80	2.5299999	2.5299999	2.47	6999
1726180800	2.49	0.02	0.81	2.47	2.49	2.43	2801
1726094400	2.47	-0.04	-1.59	2.5	2.5099999	2.47	7715
1726008000	2.5099999	-0.02	-0.63	2.5299999	2.5299999	2.4807	10275
1725921600	2.5259	0.04	1.44	2.49	2.5299999	2.49	3718
1725662400	2.49	-0.12	-4.60	2.58	2.6	2.49	11698
1725576000	2.61	0.13	5.24	2.47	2.61	2.47	20796
1725489600	2.48	-0.03	-1.20	2.49	2.57	2.48	13624
1725403200	2.5099999	0.03	1.21	2.47	2.52	2.47	38487
1725057600	2.48	-0.05	-1.98	2.52	2.52	2.48	6740
1724971200	2.5299999	-0.05	-1.94	2.5299999	2.5299999	2.5	7925
1724884800	2.58	0.06	2.38	2.5299999	2.58	2.5	5159
1724798400	2.52	-0.02	-0.79	2.55	2.56	2.52	5736
1724712000	2.54	-0.06	-2.31	2.61	2.61	2.54	45381
1724452800	2.6	0.1	4.00	2.58	2.6141	2.55	27812
1724366400	2.5	-0.06	-2.34	2.57	2.57	2.49	8331
1724280000	2.56	-0.01	-0.39	2.6	2.6	2.5299999	9863
1724193600	2.57	-0.07	-2.65	2.62	2.62	2.545	54603
1724107200	2.64	0.2	8.20	2.47	2.64	2.47	57908

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