BBD - Banco Bradesco S.A.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201711.2911.3311.2311.2411.241,660,095
Oct 18, 201711.4511.4811.3111.3811.386,866,800
Oct 17, 201711.4911.5111.3211.4911.495,473,100
Oct 16, 201711.5611.5811.4411.5011.5010,514,700
Oct 13, 201711.6811.6811.4711.5711.5711,301,500
Oct 12, 201711.6111.6611.4711.5011.5010,658,900
Oct 11, 201711.7011.7211.4811.6211.628,843,100
Oct 10, 201711.5711.7011.4911.6111.6112,027,600
Oct 09, 201711.3411.3811.1911.3111.319,183,000
Oct 06, 201711.4511.5211.3411.4311.437,722,900
Oct 05, 201711.8411.8611.5811.6111.6113,759,900
Oct 04, 201711.6911.7611.6111.6811.688,883,300
Oct 03, 201711.0811.6711.0411.6611.6612,474,000
Oct 03, 20170.006 Dividend
Oct 02, 201711.0011.2210.9711.2111.207,933,000
Sep 29, 201711.0311.1010.9611.0711.066,404,200
Sep 28, 201710.9210.9710.7610.8710.869,221,300
Sep 27, 201711.0711.1610.8510.9410.939,432,600
Sep 26, 201711.1911.3211.1311.1311.127,636,800
Sep 25, 201711.4511.4511.1211.1511.1410,391,700
Sep 22, 201711.4311.6111.4011.5011.496,024,200
Sep 21, 201711.5511.6311.3811.4411.437,913,700
Sep 20, 201711.6311.6411.2811.4911.489,812,500
Sep 19, 201711.5411.5711.3911.5211.5110,300,500
Sep 18, 201711.5011.6511.4211.5611.5510,360,400
Sep 15, 201711.2411.5011.2011.4911.489,150,100
Sep 14, 201711.2111.3411.1311.2311.2212,144,500
Sep 13, 201711.2411.3911.2311.3211.3118,980,500
Sep 12, 201711.2611.4711.2511.2811.279,060,000
Sep 11, 201711.1511.4511.1411.3811.378,537,300
Sep 08, 201711.0411.1110.9310.9910.989,263,100
Sep 07, 201711.0611.1610.9211.0611.059,339,000
Sep 06, 201710.9811.0810.9411.0411.0312,801,100
Sep 06, 20170.006 Dividend
Sep 05, 201710.9911.0410.6410.8210.8115,754,000
Sep 01, 201710.8411.0310.7810.8910.887,085,600
Aug 31, 201710.6910.7210.5510.6410.6312,648,200
Aug 30, 201710.6510.6710.5410.6110.605,240,000
Aug 29, 201710.4210.7310.4110.6810.6714,241,400
Aug 28, 201710.7010.7210.4910.5310.528,964,300
Aug 25, 201710.7910.7910.6610.7110.706,783,500
Aug 24, 201710.7410.8410.7010.7510.748,278,900
Aug 23, 201710.5910.7510.5510.7310.725,833,100
Aug 22, 201710.5010.6610.4710.5510.5411,198,400
Aug 21, 201710.4510.4910.2610.3210.317,731,400
Aug 18, 201710.1610.4010.0710.3910.389,295,700
Aug 17, 201710.1710.2110.0310.0410.038,693,900
Aug 16, 201710.2410.3210.0810.2610.2514,014,200
Aug 15, 201710.0810.2410.0710.2010.196,407,900
Aug 14, 20179.9210.209.9110.0710.068,664,600
Aug 11, 20179.8510.039.789.999.989,262,600
Aug 10, 20179.9810.009.829.859.8410,136,400
Aug 09, 20179.9410.059.9310.0410.037,515,600
Aug 08, 201710.0010.2710.0010.1510.149,759,400
Aug 07, 20179.8910.069.8610.0210.018,677,200
Aug 04, 20179.899.959.849.909.898,195,200
Aug 03, 20179.929.959.859.909.898,636,800
Aug 02, 20179.719.979.689.929.9115,490,300
Aug 02, 20170.006 Dividend
Aug 01, 20179.679.839.639.779.759,562,500
Jul 31, 20179.529.669.449.629.6010,442,400
Jul 28, 20179.389.469.339.469.446,888,800
Jul 27, 20179.419.469.329.419.399,758,900
Jul 26, 20179.449.489.349.439.4113,677,300
Jul 25, 20179.469.539.399.459.4311,193,300
Jul 24, 20179.359.399.289.369.346,095,900
Jul 21, 20179.419.449.269.319.297,848,500
Jul 20, 20179.479.509.379.399.378,084,000
Jul 19, 20179.439.509.299.359.3310,044,600
Jul 18, 20179.249.439.229.409.387,304,400
Jul 17, 20179.289.299.199.269.247,859,100
Jul 14, 20179.309.399.289.309.287,243,300
Jul 13, 20179.239.309.169.239.2111,313,800
Jul 12, 20178.989.198.929.169.1418,825,000
Jul 11, 20178.668.858.638.818.798,640,200
Jul 10, 20178.578.708.568.658.648,960,400
Jul 07, 20178.568.588.358.508.4911,551,000
Jul 06, 20178.568.578.438.478.4614,413,500
Jul 05, 20178.538.628.348.588.578,333,800
Jul 03, 20178.588.628.468.548.533,705,700
Jul 03, 20170.063 Dividend
Jun 30, 20178.438.568.418.508.429,465,700
Jun 29, 20178.438.468.218.378.299,564,400
Jun 28, 20178.328.418.168.398.319,584,400
Jun 27, 20178.218.388.188.258.1711,558,500
Jun 26, 20178.088.408.058.378.2910,351,900
Jun 23, 20177.988.027.907.947.874,626,100
Jun 22, 20177.928.057.848.007.936,787,700
Jun 21, 20177.988.077.857.907.839,747,900
Jun 20, 20178.198.227.967.967.8912,591,400
Jun 19, 20178.168.368.168.268.187,269,600
Jun 16, 20178.198.268.138.258.179,064,200
Jun 15, 20178.128.197.978.168.0910,505,900
Jun 14, 20178.268.378.198.288.2013,368,200
Jun 13, 20178.018.037.907.957.8810,440,700
Jun 12, 20178.138.167.977.987.9112,431,500
Jun 09, 20178.378.408.168.208.139,782,300
Jun 08, 20178.358.428.258.398.3110,675,400
Jun 07, 20178.488.528.388.518.4311,483,400
Jun 06, 20178.258.438.228.358.279,839,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...