Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco S.A. ADR (NY: BBDO )

2.190 -0.090 (-3.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 5.229 5.229 5.180 5.203 2,536 +0.07(+1.44%)
May 30, 2018 5.217 5.217 5.114 5.129 6,167 +0.04(+0.87%)
May 29, 2018 5.387 5.387 5.084 5.084 5,931 -0.41(-7.39%)
May 25, 2018 5.490 5.490 5.490 0 -0.16(-2.87%)
May 24, 2018 5.653 5.653 5.653 5.653 181 -0.04(-0.78%)
May 23, 2018 5.933 5.933 5.631 5.697 2,669 -0.25(-4.22%)
May 22, 2018 5.756 5.963 5.756 5.948 13,174 +0.27(+4.77%)
May 21, 2018 5.734 5.734 5.638 5.677 6,999 -0.01(-0.22%)
May 18, 2018 5.631 5.690 5.631 5.690 289 -0.20(-3.38%)
May 17, 2018 5.948 5.948 5.889 5.889 1,693 -0.13(-2.09%)
May 15, 2018 6.014 6.014 6.014 28 -0.11(-1.81%)
May 14, 2018 6.273 6.273 6.088 6.125 4,020 -0.17(-2.70%)
May 11, 2018 6.317 6.317 6.243 6.295 4,038 -0.13(-2.07%)
May 10, 2018 6.354 6.435 6.354 6.428 3,795 +0.22(+3.57%)
May 09, 2018 6.206 6.206 6.206 6.206 302 -0.07(-1.18%)
May 08, 2018 6.280 6.280 6.280 6.280 155 +0.00(+0.00%)
May 07, 2018 6.346 6.346 6.280 6.280 581 -0.13(-2.07%)
May 04, 2018 6.354 6.413 6.354 6.413 849 +0.07(+1.05%)
May 03, 2018 6.428 6.428 6.346 6.346 779 -0.13(-2.00%)
May 02, 2018 6.609 6.609 6.476 6.476 9,603 -0.16(-2.44%)
May 01, 2018 6.675 6.675 6.564 6.638 2,851 -0.11(-1.64%)
Apr 30, 2018 6.948 6.948 6.749 6.749 4,657 -0.13(-1.93%)
Apr 27, 2018 7.014 7.014 6.867 6.881 1,757 +0.13(+1.86%)
Apr 26, 2018 7.191 7.191 6.712 6.756 2,860 -0.01(-0.22%)
Apr 25, 2018 6.712 6.844 6.690 6.771 8,164 +0.06(+0.88%)
Apr 24, 2018 6.786 6.809 6.712 6.712 1,568 -0.11(-1.62%)
Apr 23, 2018 7.073 7.073 6.741 6.822 6,966 -0.08(-1.18%)
Apr 20, 2018 6.904 6.904 6.904 6.904 2,755 -0.12(-1.68%)
Apr 18, 2018 7.022 7.022 7.022 185 +0.27(+4.04%)
Apr 17, 2018 6.704 6.786 6.704 6.749 11,337 +0.10(+1.55%)
Apr 16, 2018 6.992 6.992 6.601 6.645 12,835 -0.10(-1.53%)
Apr 13, 2018 6.830 6.830 6.749 6.749 288 -0.22(-3.17%)
Apr 12, 2018 7.058 7.058 6.933 6.970 5,941 -0.13(-1.87%)
Apr 11, 2018 6.940 7.110 6.911 7.103 1,952 +0.16(+2.34%)
Apr 10, 2018 6.815 6.940 6.815 6.940 3,527 +0.15(+2.17%)
Apr 09, 2018 7.228 7.228 6.793 6.793 9,833 -0.45(-6.21%)
Apr 06, 2018 7.361 7.376 7.243 7.243 763 -0.28(-3.68%)
Apr 05, 2018 7.416 7.615 7.121 7.519 24,864 +0.11(+1.49%)
Apr 04, 2018 7.402 7.497 7.166 7.409 4,262 -0.29(-3.83%)
Apr 03, 2018 7.630 7.704 7.505 7.704 1,785 +0.21(+2.85%)
Apr 02, 2018 7.844 7.984 7.490 7.490 9,921 -1.11(-12.90%)
Mar 29, 2018 8.599 8.599 8.599 0 +0.44(+5.37%)
Mar 27, 2018 8.161 8.161 8.161 58 +0.35(+4.53%)
Mar 26, 2018 8.478 8.478 7.807 7.807 723 -0.33(-4.08%)
Mar 23, 2018 8.264 8.264 8.139 8.139 572 +0.01(+0.09%)
Mar 22, 2018 8.286 8.286 8.117 8.131 3,863 -0.07(-0.90%)
Mar 21, 2018 8.058 8.205 8.058 8.205 822 +0.18(+2.20%)
Mar 20, 2018 8.008 8.037 8.008 8.028 1,003 -0.01(-0.09%)
Mar 19, 2018 8.124 8.131 8.035 8.035 709 -0.10(-1.18%)
Mar 16, 2018 8.190 8.190 7.932 8.131 5,754 +0.09(+1.10%)
Mar 15, 2018 8.227 8.227 8.035 8.043 1,665 -0.26(-3.11%)
Mar 14, 2018 8.301 8.301 8.301 8.301 137 -0.07(-0.88%)
Mar 13, 2018 8.375 8.375 8.375 8.375 145 -0.15(-1.73%)
Mar 12, 2018 8.500 8.544 8.434 8.522 1,333 +0.19(+2.30%)
Mar 09, 2018 8.330 8.330 8.330 8.330 172 +0.10(+1.16%)
Mar 08, 2018 8.308 8.330 8.212 8.235 5,317 -0.31(-3.62%)
Mar 07, 2018 8.367 8.544 5,515 -0.18(-2.03%)
Mar 06, 2018 8.640 8.854 8.625 8.721 4,116 +0.22(+2.60%)
Mar 05, 2018 8.463 8.522 8.463 8.500 7,342 +0.04(+0.52%)
Mar 02, 2018 8.323 8.500 8.323 8.456 2,731 +0.16(+1.91%)
Mar 01, 2018 8.363 8.437 8.135 8.297 31,757 -0.11(-1.31%)
Feb 28, 2018 8.459 8.459 7.870 8.408 11,847 -0.08(-0.95%)
Feb 27, 2018 8.666 8.747 8.459 8.489 25,137 -0.21(-2.37%)
Feb 26, 2018 8.769 8.769 8.658 8.695 1,538 +0.10(+1.11%)
Feb 23, 2018 8.680 8.680 8.599 8.599 709 -0.11(-1.27%)
Feb 22, 2018 8.548 8.710 8.548 8.710 1,499 -0.03(-0.37%)
Feb 21, 2018 8.570 8.742 8.570 8.742 1,142 +0.36(+4.25%)
Feb 20, 2018 8.356 8.386 8.356 8.386 328 +0.03(+0.35%)
Feb 16, 2018 8.356 8.356 8.356 0 +0.04(+0.44%)
Feb 15, 2018 8.349 8.349 8.312 8.319 46,090 +0.21(+2.54%)
Feb 14, 2018 8.120 8.120 7.612 8.113 59,088 -0.03(-0.36%)
Feb 13, 2018 8.105 8.179 8.105 8.142 3,388 +0.23(+2.89%)
Feb 12, 2018 7.914 7.914 7.914 7.914 244 -0.04(-0.56%)
Feb 09, 2018 7.921 7.958 7.678 7.958 2,909 +0.12(+1.50%)
Feb 08, 2018 8.312 8.312 7.759 7.840 26,539 -0.69(-8.12%)
Feb 06, 2018 8.533 8.533 8.533 4 +0.20(+2.39%)
Feb 05, 2018 8.592 8.334 8.334 2,330 -0.26(-3.00%)
Feb 02, 2018 8.592 8.592 8.592 8.592 561 -0.27(-3.03%)
Feb 01, 2018 9.103 9.103 8.861 8.861 1,064 -0.27(-2.98%)
Jan 31, 2018 9.347 9.641 9.133 9.133 4,494 +0.33(+3.77%)
Jan 30, 2018 8.927 8.757 8.802 2,013 -0.13(-1.40%)
Jan 29, 2018 9.023 9.023 8.927 8.927 777 -0.21(-2.26%)
Jan 26, 2018 9.170 9.310 9.133 9.133 1,979 +0.55(+6.44%)
Jan 25, 2018 9.030 9.030 8.485 8.581 3,117 -0.18(-2.02%)
Jan 24, 2018 8.286 8.757 7.984 8.757 3,486 +0.68(+8.39%)
Jan 23, 2018 8.095 8.095 7.800 8.080 30,561 +0.04(+0.55%)
Jan 22, 2018 8.043 8.043 8.036 8.036 1,378 +0.15(+1.87%)
Jan 19, 2018 7.844 7.940 7.351 7.888 7,244 -0.38(-4.63%)
Jan 18, 2018 7.859 8.271 7.520 8.271 84,771 +0.40(+5.05%)
Jan 17, 2018 7.745 7.874 7.682 7.874 3,068 +0.27(+3.59%)
Jan 16, 2018 7.570 7.601 7.570 7.601 1,494 +0.07(+0.98%)
Jan 12, 2018 7.527 7.527 7.527 0 +0.16(+2.20%)
Jan 11, 2018 7.542 7.225 7.365 4,282 +0.05(+0.70%)
Jan 10, 2018 7.314 7.351 7.314 7.314 790 -0.06(-0.80%)
Jan 09, 2018 7.498 7.550 7.373 7.373 1,361 -0.17(-2.25%)
Jan 08, 2018 7.410 7.550 7.410 7.542 8,032 +0.00(+0.00%)
Jan 05, 2018 7.417 7.573 7.355 7.542 5,448 +0.03(+0.39%)
Jan 04, 2018 7.410 7.793 7.402 7.513 14,266 +0.12(+1.59%)
Jan 03, 2018 7.520 7.520 6.923 7.395 30,488 -0.12(-1.61%)
Jan 02, 2018 7.089 7.626 6.876 7.516 26,941 +0.69(+10.14%)
Dec 29, 2017 6.824 6.824 6.824 0 -0.36(-4.97%)
Dec 28, 2017 7.155 7.847 7.155 7.181 19,201 +0.20(+2.90%)
Dec 27, 2017 6.765 7.921 6.765 6.979 17,060 +0.21(+3.04%)
Dec 26, 2017 6.920 6.986 6.773 6.773 979 +0.14(+2.15%)
Dec 22, 2017 6.594 7.132 6.594 6.630 5,060 -0.22(-3.18%)
Dec 21, 2017 6.723 6.852 6.723 6.847 1,300 +0.36(+5.57%)
Dec 19, 2017 6.486 6.486 6.486 26 -0.17(-2.48%)
Dec 18, 2017 6.687 6.816 6.551 6.651 7,913 -0.45(-6.36%)
Dec 15, 2017 6.601 7.103 6.601 7.103 4,505 +0.65(+10.12%)
Dec 14, 2017 6.450 6.450 6.450 6.450 376 -0.15(-2.28%)
Dec 13, 2017 6.802 6.802 6.601 6.601 1,474 -0.34(-4.96%)
Dec 12, 2017 6.570 6.945 6.570 6.945 1,824 +0.34(+5.22%)
Dec 11, 2017 6.780 6.780 6.601 6.601 1,404 -0.09(-1.29%)
Dec 08, 2017 6.716 6.741 6.687 6.687 14,218 +0.05(+0.76%)
Dec 07, 2017 6.816 6.838 6.501 6.637 5,201 +0.10(+1.54%)
Dec 05, 2017 6.536 6.536 6.536 52 +0.02(+0.34%)
Dec 04, 2017 6.709 6.859 6.514 6.514 15,002 -0.15(-2.32%)
Dec 01, 2017 6.318 6.705 6.281 6.669 11,370 +0.36(+5.68%)
Nov 30, 2017 6.777 6.784 6.282 6.310 16,827 -0.50(-7.37%)
Nov 29, 2017 6.820 6.863 6.781 6.812 10,409 -0.16(-2.26%)
Nov 28, 2017 6.888 6.970 6.863 6.970 927 +0.16(+2.32%)
Nov 27, 2017 6.726 7.152 6.597 6.812 9,594 -0.35(-4.90%)
Nov 24, 2017 7.164 7.164 7.164 7.164 316 +0.44(+6.62%)
Nov 22, 2017 7.006 7.164 6.569 6.719 38,940 -0.09(-1.37%)
Nov 21, 2017 6.970 7.071 6.812 6.812 1,547 +0.34(+5.33%)
Nov 20, 2017 6.468 6.468 6.468 6.468 326 -0.39(-5.75%)
Nov 17, 2017 6.777 6.906 6.691 6.862 1,458 +0.05(+0.72%)
Nov 16, 2017 6.583 6.812 6.583 6.812 2,843 +0.47(+7.34%)
Nov 15, 2017 6.346 6.346 6.346 6.346 771 -0.14(-2.10%)
Nov 14, 2017 6.454 6.841 6.454 6.483 5,776 -0.21(-3.11%)
Nov 10, 2017 6.691 6.691 6.691 46 -0.16(-2.30%)
Nov 08, 2017 6.848 6.848 6.848 22 +0.06(+0.95%)
Nov 03, 2017 6.784 6.784 6.784 8 -0.03(-0.42%)
Nov 02, 2017 6.999 6.999 6.687 6.812 9,868 -0.15(-2.21%)
Nov 01, 2017 6.931 7.217 6.931 6.966 23,091 -0.13(-1.82%)
Oct 31, 2017 7.353 7.353 7.002 7.095 2,553 -0.06(-0.80%)
Oct 30, 2017 7.310 7.396 7.095 7.153 3,597 -0.35(-4.68%)
Oct 27, 2017 7.432 7.504 7.432 7.504 764 +0.31(+4.28%)
Oct 26, 2017 7.432 7.611 7.196 7.196 4,763 -0.72(-9.06%)
Oct 25, 2017 7.411 7.912 7.389 7.912 2,317 +0.57(+7.81%)
Oct 24, 2017 7.375 7.375 7.339 7.339 704 -0.19(-2.57%)
Oct 23, 2017 7.611 7.611 7.529 7.533 5,087 -0.24(-3.13%)
Oct 20, 2017 7.640 7.812 7.640 7.776 4,011 +0.29(+3.83%)
Oct 19, 2017 7.848 7.848 7.425 7.490 7,392 -0.21(-2.70%)
Oct 18, 2017 7.740 7.740 7.554 7.697 1,717 -0.01(-0.19%)
Oct 17, 2017 8.321 8.321 7.712 7.712 527 +0.02(+0.28%)
Oct 16, 2017 7.912 7.912 7.583 7.690 45,561 -0.21(-2.63%)
Oct 13, 2017 7.941 7.963 7.898 7.898 140,377 -0.07(-0.90%)
Oct 12, 2017 8.206 8.240 7.963 7.970 11,610 -0.24(-2.88%)
Oct 11, 2017 7.884 8.206 7.726 8.206 15,046 +0.25(+3.15%)
Oct 10, 2017 7.862 8.192 7.830 7.955 2,258 +0.20(+2.59%)
Oct 09, 2017 8.027 8.027 7.697 7.755 5,198 -0.19(-2.43%)
Oct 06, 2017 7.726 7.963 7.726 7.948 1,089 -0.10(-1.20%)
Oct 05, 2017 8.020 8.061 8.020 8.045 3,020 -0.02(-0.31%)
Oct 03, 2017 8.069 1 +0.49(+6.47%)
Oct 02, 2017 7.572 7.579 7.572 7.579 559 +0.04(+0.57%)
Sep 29, 2017 8.116 8.166 7.536 7.536 2,112 +0.05(+0.64%)
Sep 27, 2017 7.488 7.488 7.488 0 -0.13(-1.75%)
Sep 26, 2017 7.703 7.703 7.579 7.622 272,675 -0.16(-2.03%)
Sep 25, 2017 7.794 8.023 7.780 7.780 2,413 -0.21(-2.60%)
Sep 21, 2017 7.987 7.987 7.987 0 +0.14(+1.83%)
Sep 20, 2017 7.980 8.016 7.844 7.844 1,624 -0.11(-1.35%)
Sep 19, 2017 8.023 8.095 7.865 7.951 3,302 -0.04(-0.45%)
Sep 18, 2017 8.045 8.095 7.851 7.987 11,060 -0.04(-0.45%)
Sep 15, 2017 7.987 8.446 7.780 8.023 111,190 -0.25(-3.03%)
Sep 14, 2017 7.722 8.274 7.386 8.274 89,611 +0.22(+2.76%)
Sep 13, 2017 7.694 8.145 7.672 8.052 93,489 +0.21(+2.74%)
Sep 12, 2017 7.643 8.267 7.193 7.837 40,687 -0.09(-1.17%)
Sep 11, 2017 7.923 7.930 7.923 7.930 281 +0.36(+4.73%)
Sep 08, 2017 7.600 7.643 7.565 7.572 3,477 -0.13(-1.67%)
Sep 06, 2017 7.701 2 +0.50(+6.92%)
Sep 05, 2017 7.539 7.539 7.195 7.203 705 -0.20(-2.71%)
Sep 01, 2017 7.510 7.510 7.403 7.403 64,363 +0.11(+1.57%)
Aug 31, 2017 7.288 7.288 7.288 7.288 52,687 +0.01(+0.10%)
Aug 30, 2017 7.281 7.281 7.281 7.281 145 -0.15(-2.02%)
Aug 29, 2017 7.339 7.432 7.339 7.432 420 +0.04(+0.58%)
Aug 28, 2017 7.389 7.389 7.389 7.389 293 -0.04(-0.50%)
Aug 25, 2017 7.396 7.465 7.396 7.426 1,237 +0.02(+0.21%)
Aug 24, 2017 7.260 7.439 7.260 7.410 2,623 +0.09(+1.17%)
Aug 23, 2017 7.324 7.324 7.324 7.324 141 -0.08(-1.06%)
Aug 22, 2017 7.389 7.446 7.389 7.403 427 +0.21(+2.89%)
Aug 21, 2017 7.231 7.303 7.195 7.195 1,554 -0.06(-0.84%)
Aug 18, 2017 6.959 7.460 6.959 7.256 842 +0.30(+4.27%)
Aug 17, 2017 6.959 6.959 6.959 6.959 143 -0.31(-4.24%)
Aug 16, 2017 6.973 7.267 6.970 7.267 7,756 +0.42(+6.06%)
Aug 15, 2017 7.121 7.121 6.852 6.852 1,287 -0.20(-2.84%)
Aug 14, 2017 7.059 7.059 7.052 7.052 907 +0.10(+1.44%)
Aug 11, 2017 6.773 7.324 6.773 6.952 8,253 +0.11(+1.68%)
Aug 10, 2017 6.845 6.845 6.837 6.837 279 -0.02(-0.36%)
Aug 09, 2017 6.909 6.909 6.778 6.862 2,198 -0.14(-2.00%)
Aug 08, 2017 6.977 7.117 6.977 7.002 1,873 -0.04(-0.51%)
Aug 07, 2017 6.945 7.038 6.859 7.038 5,681 +0.24(+3.47%)
Aug 04, 2017 6.916 6.916 6.792 6.802 3,463 -0.16(-2.36%)
Aug 03, 2017 6.890 6.983 6.890 6.966 7,205 +0.01(+0.21%)
Aug 02, 2017 6.802 7.396 6.802 6.952 4,713 +0.03(+0.36%)
Aug 01, 2017 6.877 6.927 6.855 6.927 5,699 +0.09(+1.36%)
Jul 31, 2017 6.683 6.834 6.619 6.834 9,897 +0.10(+1.49%)
Jul 28, 2017 6.662 6.736 6.640 6.733 1,175 +0.05(+0.75%)
Jul 27, 2017 6.569 6.690 6.490 6.683 881 +0.01(+0.21%)
Jul 26, 2017 6.690 6.690 6.650 6.669 1,176 -0.03(-0.43%)
Jul 25, 2017 6.741 6.884 6.663 6.698 2,085 +0.00(+0.00%)
Jul 21, 2017 6.698 25 -0.14(-1.99%)
Jul 20, 2017 6.834 6.834 6.834 6.834 301 +0.12(+1.81%)
Jul 19, 2017 6.690 6.712 6.655 6.712 1,115 +0.12(+1.85%)
Jul 18, 2017 6.590 6.590 6.590 6.590 1,277 -0.00(-0.03%)
Jul 17, 2017 6.619 6.748 6.533 6.592 3,960 +0.01(+0.14%)
Jul 14, 2017 6.602 6.602 6.583 6.583 1,120 +0.07(+1.10%)
Jul 13, 2017 6.454 6.556 6.407 6.512 7,900 +0.07(+1.11%)
Jul 12, 2017 6.032 6.440 6.032 6.440 19,640 +0.37(+6.13%)
Jul 11, 2017 6.061 6.154 6.032 6.068 5,064 -0.01(-0.12%)
Jul 10, 2017 5.938 6.079 5.868 6.075 11,810 +0.11(+1.80%)
Jul 07, 2017 5.846 5.968 5.508 5.968 3,075 +0.17(+2.96%)
Jul 06, 2017 5.868 5.917 5.703 5.796 4,737 -0.01(-0.12%)
Jul 05, 2017 5.647 5.961 5.647 5.803 5,605 +0.00(+0.00%)
Jul 03, 2017 5.803 5.803 5.803 5.803 0 +0.04(+0.74%)
Jun 28, 2017 5.761 5.761 5.761 0 -0.02(-0.41%)
Jun 27, 2017 5.704 5.789 5.704 5.784 7,792 -0.07(-1.17%)
Jun 26, 2017 5.796 5.853 5.796 5.853 323 +0.03(+0.49%)
Jun 22, 2017 5.824 5.824 5.824 0 +0.14(+2.50%)
Jun 21, 2017 5.742 5.746 5.661 5.682 741 +0.07(+1.27%)
Jun 20, 2017 5.846 5.846 5.533 5.611 16,611 -0.18(-3.07%)
Jun 19, 2017 5.860 5.860 5.668 5.789 10,875 +0.04(+0.62%)
Jun 16, 2017 5.888 5.903 5.753 5.753 6,357 -0.08(-1.34%)
Jun 15, 2017 5.924 5.945 5.803 5.832 8,451 -0.09(-1.44%)
Jun 14, 2017 5.668 5.917 5.540 5.917 27,324 +0.33(+5.98%)
Jun 13, 2017 5.675 5.675 5.540 5.583 985 +0.06(+1.16%)
Jun 12, 2017 5.685 5.685 5.492 5.519 4,047 -0.20(-3.48%)
Jun 09, 2017 5.732 5.732 5.718 5.718 1,985 -0.08(-1.35%)
Jun 07, 2017 5.796 25 -0.01(-0.24%)
Jun 06, 2017 5.775 5.839 5.654 5.810 2,534 +0.04(+0.61%)
Jun 05, 2017 5.860 5.860 5.753 5.775 1,911 -0.09(-1.45%)
Jun 02, 2017 6.052 6.052 5.739 5.860 8,341 -0.01(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.