Bco Bradesco Sa Historical Data - BBDC3F | ADVFN

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

Get Started

Home
Investing
Miscellaneous
BOV
Bco Bradesco Sa (BBDC3F)
Bco Bradesco Sa (BBDC3F) Historical

Bco Bradesco Sa (BBDC3F)

11.32

-0.01

(-0.09%)

Closed July 29 4:55PM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722029400	11.33	0.08	0.71	11.26	11.36	11.2	26560
1721943000	11.25	-0.15	-1.32	11.4	11.43	11.18	45389
1721856600	11.4	0.01	0.09	11.42	11.47	11.36	26902
1721770140	11.39	-0.15	-1.30	11.54	11.55	11.39	35776
1721683800	11.54	0.1	0.87	11.52	11.56	11.44	33628
1721424600	11.44	-0.1	-0.87	11.56	11.62	11.44	31869
1721338200	11.54	-0.2	-1.70	11.72	11.75	11.49	40712
1721251800	11.74	0.13	1.12	11.6	11.75	11.55	32496
1721165340	11.61	0.1	0.87	11.54	11.66	11.5	34747
1721079000	11.51	-0.09	-0.78	11.62	11.65	11.5	49312
1720819800	11.6	-0.02	-0.17	11.62	11.65	11.55	35740
1720733400	11.62	0.05	0.43	11.6	11.63	11.52	32528
1720647000	11.57	0.2	1.76	11.4	11.59	11.38	33033
1720560540	11.37	0.02	0.18	11.38	11.42	11.23	30622
1720474200	11.35	0.01	0.09	11.34	11.47	11.28	43590
1720215000	11.34	0.07	0.62	11.28	11.34	11.16	48641
1720128540	11.27	0.06	0.54	11.24	11.29	11.21	35553
1720042200	11.21	0.06	0.54	11.18	11.3	11.15	39725
1719955800	11.15	0.02	0.18	11.1	11.16	11.04	49130
1719869400	11.13	-0.09	-0.80	11.22	11.29	11.09	79992
1719610200	11.22	0.01	0.09	11.24	11.41	11.12	82110
1719523800	11.21	0.05	0.45	11.19	11.22	11.1	43396
1719437400	11.16	0.01	0.09	11.18	11.2	10.99	61292
1719351000	11.15	-0.15	-1.33	11.27	11.27	11.14	42344
1719264600	11.3	0.12	1.07	11.2	11.35	11.15	40302
1719005400	11.18	0.08	0.72	11.13	11.21	11.03	47997
1718918940	11.1	0.04	0.36	11.09	11.2	11.04	39878
1718832540	11.06	0.06	0.55	11	11.1	10.87	58889
1718746200	11	-0.46	-4.01	11.19	11.25	10.96	79569
1718659800	11.46	0.05	0.44	11.39	11.49	11.32	46887
1718400600	11.41	0.12	1.06	11.34	11.48	11.23	48131
1718314200	11.29	-0.04	-0.35	11.33	11.4	11.27	37021
1718227800	11.33	-0.27	-2.33	11.57	11.69	11.27	74780
1718141400	11.6	0.1	0.87	11.51	11.61	11.51	26930
1718055000	11.5	0.03	0.26	11.52	11.54	11.45	49039
1717795800	11.47	-0.11	-0.95	11.61	11.8	11.45	59549
1717709400	11.58	0.17	1.49	11.44	11.64	11.4	30258
1717622940	11.41	-0.09	-0.78	11.5	11.5	11.39	38332
1717536600	11.5	-0.01	-0.09	11.46	11.56	11.37	44511
1717450200	11.51	0.01	0.09	11.5	11.55	11.38	59715
1717191000	11.5	-0.02	-0.17	11.53	11.59	11.43	47464
1717018140	11.52	-0.14	-1.20	11.63	11.68	11.42	67937
1716931740	11.66	0	0.00	11.68	11.73	11.58	47562
1716845340	11.66	0	0.00	11.66	11.74	11.6	40064
1716586200	11.66	-0.01	-0.09	11.69	11.71	11.6	42466
1716499800	11.67	-0.12	-1.02	11.81	11.81	11.61	73479
1716413340	11.79	-0.2	-1.67	12.02	12.04	11.77	74015
1716327000	11.99	-0.01	-0.08	12.01	12.05	11.95	35750
1716240600	12	-0.02	-0.17	12.01	12.07	11.94	41757
1715981400	12.02	0.04	0.33	11.98	12.05	11.87	43493
1715895000	11.98	0.05	0.42	11.98	12.09	11.9	41289
1715808600	11.93	-0.06	-0.50	12	12.01	11.88	51587
1715722200	11.99	0.05	0.42	11.96	12	11.87	36415
1715635800	11.94	-0.04	-0.33	12	12.04	11.88	53842
1715376600	11.98	-0.01	-0.08	12.02	12.11	11.95	48466
1715290140	11.99	-0.3	-2.44	12.32	12.39	11.96	92236
1715203800	12.29	-0.06	-0.49	12.37	12.41	12.21	30360
1715117400	12.35	0.03	0.24	12.32	12.45	12.32	24844
1715031000	12.32	-0.14	-1.12	12.5	12.52	12.24	49521
1714771800	12.46	0.05	0.40	12.52	12.6	12.33	43610
1714685400	12.41	0.08	0.65	12.55	12.83	12.17	54516
1714512600	12.33	-0.08	-0.64	12.39	12.53	12.29	32885
1714426200	12.41	0.22	1.80	12.2	12.41	12.2	23344

Sibanye Stillwater

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