$4.96 +0.15 (%) Bradesco Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBD historical data

Date Open High Low Close Volume
2/10/20164.845.034.834.9610,086,742
2/9/20164.734.864.624.8114,487,582
2/8/20164.974.984.754.828,012,726
2/5/20165.045.134.934.9915,417,760
2/4/20164.915.244.915.1534,138,074
2/3/20164.744.804.594.7919,033,501
2/2/20164.584.604.424.4216,204,086
2/1/20164.484.734.434.7119,388,583
1/29/20164.364.584.344.5717,546,716
1/28/20164.294.304.184.2212,216,771
1/27/20164.234.314.184.2214,889,868
1/26/20164.174.254.134.239,543,818
1/25/20164.204.274.124.127,845,669
1/22/20164.154.274.104.2610,331,187
1/21/20164.124.144.014.0217,728,142
1/20/20164.174.274.084.2117,202,601
1/19/20164.264.294.164.2314,139,887
1/15/20164.174.274.144.2213,283,362
1/14/20164.254.414.194.3710,783,201
1/13/20164.374.424.214.2210,773,898
1/12/20164.344.374.254.3614,099,028
1/11/20164.524.524.274.3012,772,335
1/8/20164.604.624.374.3815,261,908
1/7/20164.604.614.484.4811,894,091
1/6/20164.634.724.604.6611,137,957
1/5/20164.734.744.644.7211,863,398
1/4/20164.724.774.664.7428,854,120
12/31/20154.844.854.784.816,094,926
12/30/20154.954.994.794.8210,645,173
12/29/20155.095.115.035.088,766,737
12/28/20154.995.084.925.019,698,395
12/24/20154.864.994.864.932,831,102
12/23/20154.834.924.834.9110,900,290
12/22/20154.824.874.734.7710,800,746
12/21/20154.934.944.704.7315,009,752
12/18/20155.135.214.864.8620,793,103
12/17/20155.275.345.195.1921,204,000
12/16/20155.145.445.035.3925,030,445
12/15/20155.355.425.275.3110,532,988
12/14/20155.275.275.175.2417,301,056
12/11/20155.395.405.265.3018,681,907
12/10/20155.695.695.335.3430,674,863
12/9/20155.815.875.735.8024,122,869
12/8/20155.535.695.375.6225,846,907
12/7/20155.815.835.555.5811,195,678
12/4/20155.685.785.595.689,787,302
12/3/20155.815.875.695.7216,474,950
12/2/20155.465.525.265.5125,939,680
12/1/20155.435.445.325.3617,319,987
11/30/20155.435.495.355.3636,210,598
11/27/20155.855.855.615.6211,638,840
11/25/20155.815.885.685.7220,068,432
11/24/20156.066.226.006.1312,363,590
11/23/20156.256.326.086.1014,598,124
11/20/20156.386.516.336.4413,481,600
11/19/20156.106.346.076.3314,251,968
11/18/20155.926.085.886.0714,028,520
11/17/20155.805.965.795.8317,289,237
11/16/20155.535.715.505.6913,855,321
11/13/20155.645.685.515.5815,207,935
11/12/20155.615.785.595.6411,032,791
11/11/20155.815.815.635.8119,484,911
11/10/20155.505.755.415.6513,652,332
11/9/20155.675.715.535.6017,659,556
11/6/20155.695.835.615.8311,074,414
11/5/20155.695.855.655.8112,066,648
11/4/20155.825.865.615.6716,797,362
11/3/20155.515.865.515.8324,521,119
11/2/20155.485.555.385.5317,566,050
10/30/20155.455.485.385.4431,635,442
10/29/20155.445.585.405.4433,935,850
10/28/20155.475.815.465.5853,806,125
10/27/20155.405.485.345.4315,889,235
10/26/20155.585.595.375.4321,341,635
10/23/20155.625.665.455.4818,617,938
10/22/20155.585.585.465.5117,425,664
10/21/20155.425.465.315.3616,097,098
10/20/20155.665.675.425.4422,901,706
10/19/20155.705.705.575.6230,889,141
10/16/20155.835.845.645.7520,455,136
10/15/20155.885.955.705.8811,343,320
10/14/20155.825.945.785.8716,107,511
10/13/20155.915.955.745.7919,746,401
10/12/20156.396.486.226.2414,078,162
10/9/20156.466.476.246.3216,503,280
10/8/20156.216.366.196.3514,924,333
10/7/20156.196.486.066.2424,166,451
10/6/20155.956.095.946.0312,410,624
10/5/20155.766.015.765.9220,123,548
10/2/20155.325.675.265.6514,069,503
10/1/20155.395.465.295.4112,100,256
9/30/20155.385.395.215.3618,969,260
9/29/20155.175.255.125.1525,713,010
9/28/20155.305.315.135.1317,816,836
9/25/20155.615.645.405.4219,904,329
9/24/20155.035.555.005.5322,710,500
9/23/20155.515.565.275.3018,306,741
9/22/20155.485.625.365.6021,344,668
9/21/20155.855.875.605.689,891,220
9/18/20156.226.275.835.8515,686,787
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center