ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

BBD Banco Bradesco SA

2.64
0.02 (0.76%)
May 17 2024 - Closed
Delayed by 15 minutes

BBD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 2.64 0.02 0.76% 2.62 2.66 2.60 16,815,838
May 16 2024 2.62 0.03 1.16% 2.62 2.63 2.59 8,517,061
May 15 2024 2.59 -0.02 -0.77% 2.61 2.61 2.58 10,589,083
May 14 2024 2.61 0.00 0.00% 2.63 2.64 2.595 14,563,792
May 13 2024 2.61 0.03 1.16% 2.62 2.63 2.59 16,811,316
May 10 2024 2.58 -0.02 -0.77% 2.63 2.65 2.58 36,108,343
May 09 2024 2.60 -0.11 -4.06% 2.65 2.66 2.59 55,663,050
May 08 2024 2.71 -0.01 -0.37% 2.69 2.735 2.68 12,690,389
May 07 2024 2.72 0.00 0.00% 2.73 2.75 2.71 16,085,768
May 06 2024 2.72 0.00 0.00% 2.72 2.75 2.71 12,623,401
May 03 2024 2.72 0.00 0.00% 2.77 2.78 2.71 23,989,768
May 02 2024 2.72 0.00 0.00% 2.71 2.745 2.68 28,305,440
May 01 2024 2.72 0.02 0.74% 2.70 2.76 2.69 16,162,413
Apr 30 2024 2.70 -0.05 -1.82% 2.73 2.7799 2.68 31,062,214
Apr 29 2024 2.75 0.03 1.10% 2.72 2.76 2.715 12,647,990
Apr 26 2024 2.72 0.07 2.64% 2.70 2.745 2.69 13,985,242
Apr 25 2024 2.65 -0.01 -0.38% 2.64 2.68 2.63 10,329,471
Apr 24 2024 2.66 0.00 0.00% 2.65 2.67 2.6301 10,141,761
Apr 23 2024 2.66 0.02 0.76% 2.63 2.695 2.62 14,971,344
Apr 22 2024 2.64 0.00 0.00% 2.63 2.66 2.615 15,635,220
Apr 19 2024 2.64 0.01 0.38% 2.62 2.66 2.615 13,464,295
Apr 18 2024 2.63 -0.02 -0.75% 2.67 2.68 2.60 16,564,705
Apr 17 2024 2.65 -0.01 -0.38% 2.66 2.67 2.60 20,035,181
Apr 16 2024 2.66 -0.04 -1.48% 2.66 2.68 2.63 30,380,307
Apr 15 2024 2.70 -0.07 -2.53% 2.74 2.76 2.68 15,716,085
Apr 12 2024 2.77 -0.07 -2.46% 2.80 2.805 2.75 15,840,148
Apr 11 2024 2.84 0.00 0.00% 2.83 2.85 2.80 14,487,513
Apr 10 2024 2.84 -0.09 -3.07% 2.88 2.90 2.825 13,898,398
Apr 09 2024 2.93 0.01 0.34% 2.95 2.97 2.915 14,385,566
Apr 08 2024 2.92 0.06 2.10% 2.89 2.9497 2.89 12,078,425
Apr 05 2024 2.86 -0.04 -1.38% 2.89 2.90 2.84 9,668,620
Apr 04 2024 2.90 0.01 0.35% 2.93 2.98 2.88 33,819,205
Apr 03 2024 2.89 0.07 2.48% 2.80 2.90 2.78 18,778,239
Apr 02 2024 2.82 0.01 0.36% 2.80 2.84 2.79 11,127,776
Apr 01 2024 2.81 -0.05 -1.75% 2.87 2.88 2.78 8,682,399
Mar 28 2024 2.86 -0.05 -1.72% 2.87 2.92 2.85 8,181,724
Mar 27 2024 2.91 0.05 1.75% 2.84 2.92 2.82 21,241,219
Mar 26 2024 2.86 0.06 2.14% 2.81 2.87 2.81 7,882,847
Mar 25 2024 2.80 0.01 0.36% 2.81 2.83 2.79 11,743,031
Mar 22 2024 2.79 -0.04 -1.41% 2.82 2.84 2.78 7,851,275
Mar 21 2024 2.83 -0.04 -1.39% 2.87 2.88 2.83 5,425,016
Mar 20 2024 2.87 0.05 1.77% 2.83 2.89 2.82 26,792,862
Mar 19 2024 2.82 -0.01 -0.35% 2.82 2.84 2.80 10,737,385
Mar 18 2024 2.83 0.00 0.00% 2.86 2.87 2.81 6,701,899
Mar 15 2024 2.83 -0.05 -1.74% 2.87 2.88 2.83 8,706,101
Mar 14 2024 2.88 0.00 0.00% 2.88 2.91 2.855 20,867,489
Mar 13 2024 2.88 0.03 1.05% 2.86 2.90 2.85 11,016,983
Mar 12 2024 2.85 0.04 1.42% 2.81 2.86 2.8025 20,727,935
Mar 11 2024 2.81 0.02 0.72% 2.80 2.83 2.782 16,139,041
Mar 08 2024 2.79 -0.02 -0.71% 2.78 2.83 2.78 16,946,153
Mar 07 2024 2.81 -0.01 -0.35% 2.82 2.82 2.78 10,136,438
Mar 06 2024 2.82 0.03 1.08% 2.82 2.858 2.81 11,651,584
Mar 05 2024 2.79 0.03 1.09% 2.76 2.80 2.76 14,463,130
Mar 04 2024 2.76 -0.03 -1.08% 2.79 2.795 2.76 14,387,611
Mar 01 2024 2.79 0.01 0.36% 2.81 2.82 2.764 13,007,160
Feb 29 2024 2.78 -0.04 -1.42% 2.77 2.79 2.73 17,258,370
Feb 28 2024 2.82 -0.02 -0.70% 2.85 2.86 2.81 10,454,703
Feb 27 2024 2.84 0.06 2.16% 2.82 2.88 2.81 18,893,164
Feb 26 2024 2.78 0.00 0.00% 2.77 2.79 2.76 9,982,981
Feb 23 2024 2.78 -0.05 -1.77% 2.80 2.82 2.77 20,595,532
Feb 22 2024 2.83 0.01 0.35% 2.85 2.87 2.81 18,125,307
Feb 21 2024 2.82 -0.02 -0.70% 2.83 2.83 2.80 13,572,111
Feb 20 2024 2.84 0.11 4.03% 2.83 2.86 2.81 22,359,459

Your Recent History

Delayed Upgrade Clock