Financial News

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

2.480 +0.030 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 2.480 2.510 2.460 2.480 22,365 +0.03(+1.22%)
Sep 17, 2024 2.510 2.510 2.450 2.450 7,948 -0.04(-1.65%)
Sep 16, 2024 2.510 2.520 2.483 2.491 6,949 -0.02(-0.76%)
Sep 13, 2024 2.530 2.530 2.470 2.510 6,999 +0.02(+0.80%)
Sep 12, 2024 2.450 2.490 2.430 2.490 2,801 +0.02(+0.81%)
Sep 11, 2024 2.500 2.510 2.470 2.470 7,715 -0.04(-1.59%)
Sep 10, 2024 2.530 2.530 2.481 2.510 10,275 -0.02(-0.63%)
Sep 09, 2024 2.510 2.530 2.510 2.526 3,718 +0.04(+1.44%)
Sep 06, 2024 2.580 2.600 2.490 2.490 11,698 -0.12(-4.60%)
Sep 05, 2024 2.470 2.610 2.470 2.610 20,796 +0.13(+5.24%)
Sep 04, 2024 2.490 2.570 2.480 2.480 13,624 -0.03(-1.20%)
Sep 03, 2024 2.470 2.520 2.470 2.510 38,487 +0.03(+1.21%)
Aug 30, 2024 2.520 2.520 2.480 2.480 6,740 -0.05(-1.98%)
Aug 29, 2024 2.530 2.530 2.500 2.530 7,925 -0.05(-1.94%)
Aug 28, 2024 2.530 2.580 2.500 2.580 5,159 +0.06(+2.38%)
Aug 27, 2024 2.550 2.560 2.520 2.520 5,736 -0.02(-0.79%)
Aug 26, 2024 2.610 2.610 2.540 2.540 45,381 -0.06(-2.31%)
Aug 23, 2024 2.580 2.614 2.550 2.600 27,812 +0.10(+4.00%)
Aug 22, 2024 2.570 2.570 2.490 2.500 8,331 -0.06(-2.34%)
Aug 21, 2024 2.560 2.560 2.530 2.560 9,863 -0.01(-0.39%)
Aug 20, 2024 2.620 2.620 2.545 2.570 54,610 -0.07(-2.65%)
Aug 19, 2024 2.470 2.640 2.470 2.640 57,908 +0.20(+8.20%)
Aug 16, 2024 2.500 2.510 2.430 2.440 7,693 -0.04(-1.61%)
Aug 15, 2024 2.430 2.490 2.430 2.480 17,010 +0.03(+1.22%)
Aug 14, 2024 2.470 2.480 2.450 2.450 17,090 +0.02(+0.82%)
Aug 13, 2024 2.370 2.454 2.370 2.430 37,009 +0.04(+1.67%)
Aug 12, 2024 2.350 2.430 2.350 2.390 76,127 -0.03(-1.24%)
Aug 09, 2024 2.330 2.420 2.330 2.420 35,800 +0.09(+3.86%)
Aug 08, 2024 2.240 2.330 2.240 2.330 20,497 +0.06(+2.42%)
Aug 07, 2024 2.320 2.360 2.260 2.275 15,426 -0.00(-0.22%)
Aug 06, 2024 2.240 2.290 2.222 2.280 57,483 +0.11(+5.07%)
Aug 05, 2024 2.000 2.190 2.000 2.170 73,384 +0.17(+8.66%)
Aug 02, 2024 1.947 2.077 1.947 1.997 27,652 -0.01(-0.27%)
Aug 01, 2024 2.047 2.059 1.992 2.002 37,225 -0.01(-0.72%)
Jul 31, 2024 2.067 2.067 1.997 2.017 48,209 -0.04(-1.94%)
Jul 30, 2024 2.017 2.057 2.007 2.057 46,314 -0.00(-0.24%)
Jul 29, 2024 2.037 2.062 2.017 2.062 59,626 +0.02(+1.23%)
Jul 26, 2024 2.037 2.037 2.017 2.037 14,846 +0.00(+0.00%)
Jul 25, 2024 2.027 2.047 2.007 2.037 65,012 +0.00(+0.00%)
Jul 24, 2024 2.067 2.067 2.031 2.037 26,623 -0.04(-1.92%)
Jul 23, 2024 2.107 2.107 2.067 2.077 24,691 -0.01(-0.65%)
Jul 22, 2024 2.127 2.127 2.087 2.090 22,828 -0.01(-0.30%)
Jul 19, 2024 2.117 2.131 2.087 2.097 12,788 -0.02(-0.94%)
Jul 18, 2024 2.157 2.157 2.097 2.117 23,289 -0.06(-2.75%)
Jul 17, 2024 2.187 2.192 2.157 2.177 15,283 -0.01(-0.46%)
Jul 16, 2024 2.147 2.252 2.147 2.187 35,627 +0.02(+0.92%)
Jul 15, 2024 2.147 2.167 2.102 2.167 17,474 +0.02(+1.09%)
Jul 12, 2024 2.197 2.197 2.127 2.143 28,135 -0.04(-1.98%)
Jul 11, 2024 2.197 2.197 2.122 2.187 25,152 +0.05(+2.34%)
Jul 10, 2024 2.147 2.147 2.122 2.137 17,096 +0.04(+1.90%)
Jul 09, 2024 2.067 2.122 2.057 2.097 41,996 +0.01(+0.57%)
Jul 08, 2024 2.127 2.127 2.067 2.085 13,944 -0.03(-1.51%)
Jul 05, 2024 2.027 2.117 2.027 2.117 29,526 +0.08(+3.92%)
Jul 03, 2024 2.027 2.077 2.007 2.037 14,287 +0.01(+0.64%)
Jul 02, 2024 2.004 2.064 1.994 2.024 34,659 +0.00(+0.00%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback