BBDO - Banco Bradesco S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20199.099.119.049.069.062,100
Jul 18, 20199.019.079.019.079.0736,000
Jul 17, 20198.998.998.938.968.964,700
Jul 16, 20198.959.018.888.948.9435,600
Jul 15, 20199.089.088.908.908.9088,400
Jul 12, 20199.239.249.079.089.0811,400
Jul 11, 20199.329.329.099.109.1010,900
Jul 10, 20199.389.489.279.429.4240,800
Jul 09, 20199.389.389.239.269.261,600
Jul 08, 20199.149.259.149.199.199,100
Jul 05, 20198.959.238.959.149.144,200
Jul 03, 20198.658.748.588.648.642,400
Jul 02, 20198.688.858.548.858.855,500
Jul 02, 20190.004 Dividend
Jul 01, 20198.908.908.708.728.723,600
Jul 01, 20190.045969 Dividend
Jun 28, 20198.718.918.718.918.863,500
Jun 27, 20198.498.528.478.528.4773,200
Jun 26, 20198.688.708.578.588.536,100
Jun 25, 20198.748.748.508.558.503,400
Jun 24, 20198.718.758.718.728.672,900
Jun 21, 20198.678.738.678.678.621,900
Jun 20, 20198.478.628.478.628.571,300
Jun 19, 20198.218.318.218.318.26600
Jun 18, 20198.358.388.358.358.302,900
Jun 17, 20198.228.258.158.158.107,000
Jun 14, 20198.158.208.118.118.067,000
Jun 13, 20198.378.468.218.328.2740,900
Jun 12, 20198.528.588.338.358.3055,000
Jun 11, 20198.398.508.358.498.4414,400
Jun 10, 20198.408.408.228.388.333,300
Jun 07, 20198.438.558.388.488.4333,100
Jun 06, 20198.398.438.348.438.38173,600
Jun 05, 20198.308.358.208.208.151,900
Jun 04, 20198.358.358.358.358.30300
Jun 04, 20190.004464 Dividend
Jun 03, 20198.318.388.278.288.232,900
May 31, 20198.318.348.218.218.164,600
May 30, 20197.978.157.978.108.0553,300
May 29, 20197.798.087.777.987.93168,600
May 28, 20197.567.807.397.747.6982,600
May 24, 20197.437.447.357.427.3714,600
May 23, 20197.297.487.267.487.432,600
May 22, 20197.487.567.377.467.4129,100
May 21, 20197.127.507.127.287.24190,000
May 20, 20196.917.076.917.077.031,500
May 17, 20196.916.986.746.796.758,100
May 16, 20197.007.056.886.936.892,700
May 15, 20197.277.277.047.087.042,000
May 14, 20197.357.357.227.287.2412,200
May 13, 20197.377.377.277.287.242,600
May 10, 20197.637.667.467.537.482,700
May 09, 20197.667.667.667.667.61600
May 08, 20197.707.937.707.897.843,000
May 07, 20197.437.587.417.577.525,800
May 06, 20197.927.927.687.687.6313,700
May 03, 20197.917.937.917.937.8835,600
May 03, 20190.004342 Dividend
May 02, 20197.747.897.747.897.841,300
May 01, 20197.837.837.837.837.78100
Apr 30, 20197.847.847.727.837.78900
Apr 29, 20197.857.927.827.827.772,200
Apr 26, 20197.847.887.787.857.803,300
Apr 25, 20197.647.837.557.807.758,200
Apr 24, 20197.827.867.587.697.646,500
Apr 23, 20197.707.917.707.877.824,000
Apr 22, 20197.607.777.607.717.6612,300
Apr 18, 20197.707.737.707.737.68600
Apr 17, 20197.737.737.507.587.5321,400
Apr 16, 20197.757.857.727.817.768,000
Apr 15, 20197.877.897.777.787.7323,100
Apr 12, 20197.968.007.717.777.72201,500
Apr 11, 20198.108.107.877.897.8485,600
Apr 10, 20198.238.238.028.188.13189,700
Apr 09, 20198.068.108.018.078.021,400
Apr 08, 20198.118.208.118.208.151,800
Apr 05, 20198.108.208.108.178.126,200
Apr 05, 20190.004382 Dividend
Apr 04, 20198.038.037.968.007.941,600
Apr 03, 20198.138.157.887.937.8740,900
Apr 02, 20198.188.357.988.358.2979,000
Apr 01, 20198.508.508.098.308.2472,200
Apr 01, 201910/12 Stock Split
Mar 29, 20199.599.599.539.539.46400
Mar 28, 20198.989.408.989.409.3383,100
Mar 27, 20199.199.198.918.928.86140,700
Mar 26, 20199.409.479.359.479.401,500
Mar 25, 20199.339.439.269.389.313,700
Mar 22, 20199.489.589.189.209.136,200
Mar 21, 201910.1210.259.669.819.743,100
Mar 20, 201910.2910.4510.1910.4510.374,600
Mar 19, 201910.4310.4810.3510.3510.281,400
Mar 18, 201910.4210.4910.4110.4710.391,000
Mar 15, 201910.3510.3710.3010.3710.291,500
Mar 14, 201910.3310.3310.2310.2410.173,800
Mar 13, 201910.3010.4410.2710.4410.362,100
Mar 12, 201910.2310.3410.2310.3110.241,700
Mar 11, 20199.9510.209.8510.2010.137,600
Mar 08, 20199.609.609.609.609.53100
Mar 07, 20199.559.629.529.609.538,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...