$6.63 -0.24 (%) Bradesco Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBD historical data

Date Open High Low Close Volume
5/27/20166.746.806.606.638,740,914
5/26/20166.836.956.816.875,490,455
5/25/20166.936.966.736.779,248,224
5/24/20166.946.976.766.849,785,948
5/23/20166.656.866.616.7713,674,616
5/20/20166.957.056.806.8911,507,296
5/19/20166.856.896.746.8616,133,983
5/18/20167.017.276.967.0216,057,633
5/17/20167.287.297.087.1611,709,737
5/16/20167.457.537.327.359,005,661
5/13/20167.757.797.307.3817,783,279
5/12/20167.787.957.547.8514,635,759
5/11/20167.847.867.627.7313,872,419
5/10/20167.367.627.357.6017,832,205
5/9/20167.107.226.687.2024,550,507
5/6/20167.037.257.017.149,715,291
5/5/20167.407.447.007.0516,424,902
5/4/20167.057.296.997.2813,794,558
5/3/20166.987.066.846.9017,200,991
5/2/20167.307.317.127.199,879,119
4/29/20167.557.667.357.4714,583,679
4/28/20167.377.567.317.4418,365,829
4/27/20167.517.607.447.5511,993,570
4/26/20167.047.336.997.3312,238,998
4/25/20167.177.196.926.996,717,687
4/22/20167.087.197.027.146,131,779
4/21/20167.337.347.137.176,638,782
4/20/20167.247.387.157.318,908,826
4/19/20167.287.407.277.3510,437,026
4/18/20167.177.397.147.2012,210,930
4/15/20168.168.197.978.1129,515,472
4/14/20168.398.408.038.1819,865,659
4/13/20168.448.498.318.3919,072,184
4/12/20168.038.347.968.3122,881,553
4/11/20167.888.067.867.9417,266,071
4/8/20167.387.597.327.5513,832,769
4/7/20167.047.096.937.048,832,073
4/6/20167.107.216.977.0813,031,477
4/5/20167.167.407.077.2511,314,972
4/4/20167.477.587.297.308,604,045
4/1/20167.337.727.267.6910,560,526
3/31/20167.697.767.417.4516,570,277
3/30/20167.727.947.647.7614,122,090
3/29/20167.447.697.277.6515,755,490
3/28/20167.457.627.287.5012,115,832
3/24/20167.087.146.987.0814,821,678
3/23/20167.447.457.147.1913,423,643
3/22/20167.597.737.577.6414,344,755
3/21/20167.507.747.507.7012,141,234
3/18/20167.567.657.357.6127,529,602
3/17/20167.337.636.967.5428,033,289
3/16/20166.396.546.126.5335,980,850
3/15/20166.856.966.586.6422,490,159
3/14/20167.407.587.247.2520,830,077
3/11/20167.237.437.187.4217,559,145
3/10/20166.857.206.787.0929,534,872
3/9/20167.157.186.766.7930,619,310
3/8/20167.067.136.886.9428,420,818
3/7/20166.857.006.746.9317,898,239
3/4/20167.057.236.827.1750,788,336
3/3/20165.946.455.906.4231,391,896
3/2/20165.505.745.505.7214,065,306
3/1/20165.385.595.325.5915,364,569
2/29/20165.255.365.205.3013,715,530
2/26/20165.295.305.065.134,657,656
2/25/20165.305.305.135.208,470,452
2/24/20165.035.214.975.219,698,863
2/23/20165.265.275.145.1810,174,194
2/22/20165.135.315.115.309,857,757
2/19/20164.834.964.784.939,994,530
2/18/20164.974.984.834.888,764,188
2/17/20165.045.194.915.0912,688,222
2/16/20164.864.964.834.9012,573,593
2/12/20164.834.854.744.818,134,517
2/11/20164.854.864.714.7611,710,745
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center