BRADESCO PN More Historical Data - BBDC4 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Bco Bradesco Sa (BBDC4)
Bco Bradesco Sa (BBDC4) Historical

BBDC4 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 02 2025	11.40	-0.16	-1.38%	11.31	11.50	11.13	31,243,900
Dec 30 2024	11.56	0.01	0.09%	11.67	11.69	11.54	24,874,700
Dec 27 2024	11.55	-0.09	-0.77%	11.70	11.73	11.53	19,353,700
Dec 26 2024	11.64	0.09	0.78%	11.57	11.75	11.53	17,715,100
Dec 23 2024	11.55	-0.21	-1.79%	11.70	11.75	11.46	28,062,400
Dec 20 2024	11.76	0.26	2.26%	11.57	11.90	11.48	62,958,800
Dec 19 2024	11.50	0.01	0.09%	11.52	11.63	11.37	39,732,600
Dec 18 2024	11.49	-0.50	-4.17%	11.91	11.91	11.36	70,432,300
Dec 17 2024	11.99	0.09	0.76%	11.97	12.09	11.63	66,961,700
Dec 16 2024	11.90	-0.20	-1.65%	12.13	12.14	11.82	52,741,800
Dec 13 2024	12.10	-0.16	-1.31%	12.30	12.37	12.09	24,665,500
Dec 12 2024	12.26	-0.44	-3.46%	12.60	12.60	12.20	48,022,200
Dec 11 2024	12.70	0.22	1.76%	12.54	12.88	12.33	45,892,900
Dec 10 2024	12.48	0.24	1.96%	12.30	12.57	12.18	32,732,400
Dec 09 2024	12.24	-0.08	-0.65%	12.35	12.49	12.18	34,547,600
Dec 06 2024	12.32	-0.29	-2.30%	12.61	12.62	12.28	26,273,200
Dec 05 2024	12.61	0.17	1.37%	12.61	12.80	12.55	32,611,400
Dec 04 2024	12.44	0.14	1.14%	12.28	12.51	12.27	33,476,400
Dec 03 2024	12.30	-0.06	-0.49%	12.42	12.47	12.24	34,013,800
Dec 02 2024	12.36	-0.27	-2.14%	12.60	12.64	12.30	65,638,300
Nov 29 2024	12.63	-0.13	-1.02%	12.78	12.84	12.32	96,000,400
Nov 28 2024	12.76	-0.56	-4.20%	13.30	13.33	12.75	57,956,800
Nov 27 2024	13.32	-0.37	-2.70%	13.69	13.73	13.16	68,995,600
Nov 26 2024	13.69	0.09	0.66%	13.62	13.86	13.56	26,857,200
Nov 25 2024	13.60	-0.20	-1.45%	13.67	13.75	13.54	39,191,600
Nov 22 2024	13.80	0.03	0.22%	13.84	13.85	13.66	20,734,300
Nov 21 2024	13.77	-0.05	-0.36%	13.67	13.90	13.66	37,207,100
Nov 19 2024	13.82	0.10	0.73%	13.71	13.88	13.66	20,410,500
Nov 18 2024	13.72	0.19	1.40%	13.45	13.82	13.45	36,262,700
Nov 14 2024	13.53	0.05	0.37%	13.49	13.71	13.35	38,851,800
Nov 13 2024	13.48	0.09	0.67%	13.40	13.49	13.30	30,372,800
Nov 12 2024	13.39	-0.07	-0.52%	13.49	13.49	13.32	30,009,000
Nov 11 2024	13.46	-0.05	-0.37%	13.51	13.55	13.37	36,639,600
Nov 08 2024	13.51	-0.15	-1.10%	13.55	13.56	13.36	44,201,100
Nov 07 2024	13.66	-0.15	-1.09%	13.75	13.88	13.55	35,235,600
Nov 06 2024	13.81	-0.12	-0.86%	13.79	13.85	13.55	61,380,900
Nov 05 2024	13.93	-0.18	-1.28%	14.05	14.12	13.86	80,715,900
Nov 04 2024	14.11	0.03	0.21%	14.20	14.30	13.94	34,631,600
Nov 01 2024	14.08	-0.35	-2.43%	14.46	14.47	14.05	62,200,600
Oct 31 2024	14.43	-0.60	-3.99%	14.50	14.72	14.25	84,198,200
Oct 30 2024	15.03	0.05	0.33%	15.00	15.05	14.88	28,670,400
Oct 29 2024	14.98	-0.26	-1.71%	15.29	15.39	14.95	32,282,700
Oct 28 2024	15.24	0.33	2.21%	15.05	15.35	15.04	22,894,000
Oct 25 2024	14.91	-0.25	-1.65%	15.16	15.21	14.87	31,605,200
Oct 24 2024	15.16	0.06	0.40%	15.05	15.29	15.03	24,495,100
Oct 23 2024	15.10	-0.10	-0.66%	15.05	15.18	14.94	19,731,000
Oct 22 2024	15.20	-0.05	-0.33%	15.10	15.39	15.03	32,356,500
Oct 21 2024	15.25	-0.01	-0.07%	15.36	15.40	15.23	22,897,400
Oct 18 2024	15.26	0.11	0.73%	15.25	15.44	15.12	39,841,000
Oct 17 2024	15.15	-0.05	-0.33%	14.94	15.29	14.87	29,370,200
Oct 16 2024	15.20	0.02	0.13%	15.11	15.26	14.97	55,330,200
Oct 15 2024	15.18	0.16	1.07%	15.05	15.24	15.01	29,925,500
Oct 14 2024	15.02	0.22	1.49%	14.79	15.08	14.78	22,739,200
Oct 11 2024	14.80	-0.20	-1.33%	14.98	15.00	14.73	35,329,700
Oct 10 2024	15.00	0.09	0.60%	14.92	15.02	14.82	21,960,000
Oct 09 2024	14.91	-0.32	-2.10%	15.12	15.20	14.83	31,257,300
Oct 08 2024	15.23	0.05	0.33%	15.06	15.35	15.06	22,381,700
Oct 07 2024	15.18	0.12	0.80%	15.20	15.43	15.12	28,300,200

Harland & Wolff

State Grid Corporation o...

Alnylam Pharmaceuticals

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