$13.66 -0.31 (%) Bradesco Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Jan. 23, 2015 | 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
1/23/201513.6913.7113.4213.666,065,264
1/22/201513.9214.2113.7313.978,907,308
1/21/201513.3013.7613.2313.707,740,248
1/20/201513.2013.3213.0913.295,417,413
1/16/201513.3313.6213.1613.6217,497,061
1/15/201513.8113.8713.1513.189,626,457
1/14/201513.4513.7313.3313.697,842,843
1/13/201513.5213.5313.1613.267,654,463
1/12/201513.0313.1712.9713.115,542,223
1/9/201513.6713.7813.3413.495,295,998
1/8/201513.6413.9513.5613.766,162,628
1/7/201513.6613.8613.5313.626,774,842
1/6/201512.7513.3412.6513.2714,327,038
1/5/201512.3512.7812.2912.658,792,855
1/2/201513.1013.1212.7112.8212,985,942
12/31/201413.2213.4812.9513.375,932,721
12/30/201413.3613.4213.1013.276,546,879
12/29/201413.0513.2813.0013.169,988,450
12/26/201413.2613.3612.9413.075,483,515
12/24/201413.2813.3112.9713.282,572,447
12/23/201413.2913.3412.9613.236,982,171
12/22/201413.2713.4613.0313.347,334,366
12/19/201413.2813.3713.0713.1110,016,721
12/18/201413.2413.4012.8712.978,720,718
12/17/201412.4013.1112.3612.8317,074,172
12/16/201411.9712.1611.6812.0015,231,730
12/15/201412.8312.8412.1512.2616,083,346
12/12/201413.3913.4812.8012.838,699,788
12/11/201413.3513.6813.2013.446,832,355
12/10/201413.9113.9113.3513.497,137,319
12/9/201413.7814.0513.5713.936,970,537
12/8/201414.2914.3113.5113.687,456,803
12/5/201414.1014.4513.9614.364,994,277
12/4/201414.4114.4814.0914.204,315,089
12/3/201414.5014.7014.4614.505,348,199
12/2/201414.4714.5814.1814.398,674,096
12/1/201414.9814.9914.5814.6910,710,836
11/28/201415.6515.7415.2915.484,985,971
11/26/201416.1916.3116.0016.278,348,695
11/25/201416.1916.2115.6916.079,871,779
11/24/201415.9216.2215.7015.8410,589,376
11/21/201415.3916.5315.3616.4119,180,963
11/20/201415.1315.6014.5414.8810,308,753
11/19/201414.5314.9414.2814.8313,425,307
11/18/201413.5214.1613.4314.128,494,133
11/17/201413.9213.9213.3413.419,022,325
11/14/201413.2913.8313.2813.777,768,337
11/13/201414.2714.3313.7313.8611,382,764
11/12/201414.4614.8014.2014.3315,070,815
11/11/201414.2814.3514.0814.278,315,012
11/10/201414.4514.4914.1114.184,704,772
11/7/201414.0014.1913.9114.107,465,600
11/6/201414.3314.3713.8814.028,996,104
11/5/201414.9414.9414.5614.619,496,725
11/4/201414.7014.9814.4814.738,347,326
11/3/201414.7114.8414.4114.708,096,005
10/31/201414.9015.1714.7414.9814,712,882
10/30/201414.7915.1514.6515.0013,276,994
10/29/201414.4614.5113.6313.7310,708,354
10/28/201413.7614.2313.6314.0912,455,057
10/27/201412.4813.3312.4113.3028,302,996
10/24/201413.5414.1213.3913.7413,006,294
10/23/201413.4613.7613.0313.2416,054,893
10/22/201414.2214.5313.8814.0111,581,236
10/21/201413.9914.2213.7814.1116,463,377
10/20/201415.0315.2914.8614.9710,355,297
10/17/201414.9815.5214.8115.4311,006,653
10/16/201414.7115.1514.5614.6710,907,255
10/15/201415.8015.8714.8715.3715,112,273
10/14/201416.0916.6716.0316.5412,174,150
10/13/201415.7916.6415.7916.3816,764,811
10/10/201415.6015.6115.0115.039,284,283
10/9/201415.8816.2015.7015.9212,707,735
10/8/201415.9615.9615.1515.7212,722,625
10/7/201416.0216.1815.6215.7216,109,918
10/6/201416.2016.2315.5815.6021,496,479
10/3/201413.9114.3613.8014.1711,181,444
10/2/201413.8714.1313.4813.9217,051,966
10/1/201413.8014.0313.4613.5413,978,314
9/30/201414.0314.4013.8114.2516,473,407
9/29/201414.5914.9614.4714.5514,164,527
9/26/201415.2015.9415.1915.888,325,736
9/25/201415.4615.5615.0915.137,935,667
9/24/201415.4215.8115.2615.726,689,573
9/23/201415.6215.9615.3515.509,483,043
9/22/201415.4815.7515.4615.687,674,508
9/19/201416.3816.3815.9315.976,293,676
9/18/201416.5816.7316.2516.428,181,519
9/17/201417.0917.1016.7016.7110,254,324
9/16/201416.8317.3016.7216.8111,872,534
9/15/201415.7216.2515.7016.248,252,839
9/12/201416.2116.2215.6715.8115,659,818
9/11/201416.6916.8416.5116.5910,513,370
9/10/201416.9716.9916.5016.5918,993,407
9/9/201417.3817.5517.0317.148,759,835
9/8/201418.3318.4717.5517.6310,717,703
9/5/201417.9818.2417.8818.198,228,045
9/4/201418.2318.5017.8417.9312,726,869
9/3/201418.5518.6718.2318.527,700,466
9/2/201417.9818.5717.7718.538,201,023
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center