BBDO - Banco Bradesco S.A.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20196.917.076.917.077.071,500
May 17, 20196.916.986.746.796.798,100
May 16, 20197.007.056.886.936.932,700
May 15, 20197.277.277.047.087.082,000
May 14, 20197.357.357.227.287.2812,200
May 13, 20197.377.377.277.287.282,600
May 10, 20197.637.667.467.537.532,700
May 09, 20197.667.667.667.667.66600
May 08, 20197.707.937.707.897.893,000
May 07, 20197.437.587.417.577.575,800
May 06, 20197.927.927.687.687.6813,700
May 03, 20197.917.937.917.937.9335,600
May 03, 20190.00451 Dividend
May 02, 20197.747.897.747.897.891,300
May 01, 20197.837.837.837.837.83100
Apr 30, 20197.847.847.727.837.83900
Apr 29, 20197.857.927.827.827.822,200
Apr 26, 20197.847.887.787.857.853,300
Apr 25, 20197.647.837.557.807.808,200
Apr 24, 20197.827.867.587.697.696,500
Apr 23, 20197.707.917.707.877.874,000
Apr 22, 20197.607.777.607.717.7112,300
Apr 18, 20197.707.737.707.737.73600
Apr 17, 20197.737.737.507.587.5821,400
Apr 16, 20197.757.857.727.817.818,000
Apr 15, 20197.877.897.777.787.7823,100
Apr 12, 20197.968.007.717.777.77201,500
Apr 11, 20198.108.107.877.897.8985,600
Apr 10, 20198.238.238.028.188.18189,700
Apr 09, 20198.068.108.018.078.071,400
Apr 08, 20198.118.208.118.208.201,800
Apr 05, 20198.108.208.108.178.176,200
Apr 05, 20190.005 Dividend
Apr 04, 20198.038.037.968.007.991,600
Apr 03, 20198.138.157.887.937.9240,900
Apr 02, 20198.188.357.988.358.3479,000
Apr 01, 20198.508.508.098.308.2972,200
Apr 01, 201910/12 Stock Split
Mar 29, 20199.599.599.539.539.52400
Mar 28, 20198.989.408.989.409.3983,100
Mar 27, 20199.199.198.918.928.91140,700
Mar 26, 20199.409.479.359.479.461,500
Mar 25, 20199.339.439.269.389.373,700
Mar 22, 20199.489.589.189.209.196,200
Mar 21, 201910.1210.259.669.819.803,100
Mar 20, 201910.2910.4510.1910.4510.444,600
Mar 19, 201910.4310.4810.3510.3510.341,400
Mar 18, 201910.4210.4910.4110.4710.461,000
Mar 15, 201910.3510.3710.3010.3710.361,500
Mar 14, 201910.3310.3310.2310.2410.233,800
Mar 13, 201910.3010.4410.2710.4410.432,100
Mar 12, 201910.2310.3410.2310.3110.301,700
Mar 11, 20199.9510.209.8510.2010.197,600
Mar 08, 20199.609.609.609.609.59100
Mar 07, 20199.559.629.529.609.598,100
Mar 06, 20199.799.799.579.659.6428,200
Mar 06, 20190.004616 Dividend
Mar 05, 201910.0310.0310.0310.0310.01-
Mar 04, 201910.0310.0310.0310.0310.01100
Mar 01, 201910.1410.149.9910.0310.014,600
Feb 28, 201910.3510.3510.2110.2110.191,700
Feb 27, 201910.5210.6010.4810.5910.5713,300
Feb 26, 201910.5110.6410.5110.6110.591,000
Feb 25, 201910.7010.7410.4110.4110.394,500
Feb 22, 201910.5410.7210.5410.5910.571,600
Feb 21, 201910.5210.5410.3810.4910.47120,200
Feb 20, 201910.9610.9610.4610.4610.44116,400
Feb 19, 201910.9010.9510.8410.8410.8223,500
Feb 15, 201910.9811.0410.9010.9410.9227,900
Feb 14, 201910.5610.9510.5610.9510.939,500
Feb 13, 201910.7910.7910.4910.5310.512,200
Feb 12, 201910.8010.9110.6610.9110.899,100
Feb 11, 201910.8010.8010.4710.5210.504,800
Feb 08, 201910.8010.8210.4410.6610.6413,000
Feb 07, 201910.5710.6810.4510.6010.582,100
Feb 06, 201911.2511.2510.3310.4910.4727,500
Feb 05, 201911.1311.2211.1011.1511.133,700
Feb 04, 201910.8311.2110.8311.1811.162,100
Feb 04, 20190.004583 Dividend
Feb 01, 201911.0011.0510.7810.7810.7615,000
Jan 31, 201910.9811.3310.9811.1411.12532,000
Jan 30, 201910.3810.7010.0710.4510.4362,000
Jan 29, 201910.5410.5410.4010.4110.3910,600
Jan 28, 201910.2210.3910.1910.3010.283,100
Jan 25, 201910.2310.3510.1910.3110.299,200
Jan 24, 201910.2310.2310.0710.0810.065,200
Jan 23, 20199.9010.089.8910.0810.0628,900
Jan 22, 20199.839.909.649.739.715,900
Jan 18, 201910.1510.239.939.939.915,100
Jan 17, 20199.879.999.879.939.911,200
Jan 16, 201910.1210.129.9910.0710.054,300
Jan 15, 20199.9510.099.849.969.943,100
Jan 14, 20199.9310.109.9310.0510.0311,800
Jan 11, 201910.0210.0210.0010.009.981,200
Jan 10, 201910.1910.199.9810.0510.036,500
Jan 09, 20199.9510.189.9410.1410.12258,100
Jan 08, 20199.629.629.559.559.53800
Jan 07, 20199.769.909.619.909.883,400
Jan 04, 20199.759.839.489.609.588,000
Jan 03, 20199.799.799.409.609.58173,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...