$8.43 0.00 (%) Bradesco Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - New York Stock Exchange, Inc.

Dec. 6, 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
12/6/20168.248.528.228.4310,116,288
12/5/20168.118.308.098.3010,418,635
12/2/20168.108.298.058.1611,135,959
12/1/20168.368.387.998.0022,153,657
11/30/20168.688.868.648.6517,768,812
11/29/20168.728.758.468.5011,867,651
11/28/20168.628.858.588.7611,686,337
11/25/20168.518.638.458.565,627,541
11/23/20168.658.788.578.7210,198,692
11/22/20168.958.958.658.7717,769,143
11/21/20168.768.858.628.7316,637,930
11/18/20168.598.708.478.5810,388,003
11/17/20168.598.708.358.3811,240,186
11/16/20168.698.848.608.6414,919,409
11/15/20168.538.918.538.8615,001,242
11/14/20168.528.588.308.5025,872,337
11/11/20168.258.727.978.6123,923,248
11/10/20169.089.178.488.5624,569,458
11/9/20169.8710.169.829.8314,611,057
11/8/201610.1610.4910.0610.288,414,472
11/7/201610.1710.2810.1010.269,466,115
11/4/20169.679.939.619.7511,248,692
11/3/20169.9210.159.699.7410,656,221
11/2/20169.9310.109.829.926,146,287
11/1/201610.3310.359.8810.028,153,530
10/31/201610.3610.4510.2310.4110,599,737
10/28/201610.1410.219.9710.119,388,113
10/27/201610.2710.3510.1310.169,207,212
10/26/201610.1010.2010.0110.0610,015,921
10/25/201610.1310.2910.0210.2111,949,104
10/24/201610.3910.4310.1510.249,595,478
10/21/201610.2410.3010.2010.226,046,054
10/20/201610.0910.3710.0710.3511,681,306
10/19/201610.1810.2810.0610.079,721,816
10/18/20169.9710.219.8410.1738,856,600
10/17/20169.679.859.629.8110,666,849
10/14/20169.769.819.649.656,290,495
10/13/20169.459.699.339.659,356,998
10/12/20169.549.609.419.4531,376,081
10/11/20169.509.589.449.586,624,801
10/10/20169.619.699.539.596,513,557
10/7/20169.569.579.349.539,351,454
10/6/20169.359.459.339.4212,060,943
10/5/20169.409.479.349.427,816,026
10/4/20169.319.379.169.2514,038,030
10/3/20168.979.308.939.2911,345,494
9/30/20169.189.229.029.0710,680,166
9/29/20169.339.379.009.0313,839,753
9/28/20169.269.359.079.3311,590,115
9/27/20169.029.258.949.2311,923,157
9/26/20169.009.078.948.996,148,970
9/23/20169.119.209.029.108,906,022
9/22/20169.179.309.049.159,089,550
9/21/20168.839.038.679.0013,459,804
9/20/20168.748.798.658.6810,693,924
9/19/20168.668.798.508.538,998,619
9/16/20168.508.628.368.5016,430,916
9/15/20168.368.678.248.5913,617,620
9/14/20168.278.448.258.3413,500,729
9/13/20168.578.618.178.2816,705,784
9/12/20168.578.858.528.8311,633,458
9/9/20169.079.108.718.7117,747,101
9/8/20169.339.469.279.3911,769,583
9/7/20169.139.369.119.308,405,492
9/6/20169.059.309.059.309,073,359
9/2/20168.939.118.939.0710,764,852
9/1/20168.888.938.728.7922,130,598
8/31/20169.109.108.788.9214,921,107
8/30/20168.929.018.828.988,287,162
8/29/20168.719.018.678.978,042,096
8/26/20168.769.078.608.7113,060,819
8/25/20168.698.778.628.718,561,506
8/24/20168.588.758.548.6810,459,194
8/23/20169.019.088.688.6914,229,162
8/22/20169.059.058.868.888,124,372
8/19/20169.039.158.909.115,547,482
8/18/20169.159.198.999.105,079,455
8/17/20168.999.148.869.149,589,275
8/16/20169.239.279.099.1010,297,515
8/15/20169.209.309.189.267,469,455
8/12/20169.189.309.089.147,942,627
8/11/20169.029.259.029.259,207,827
8/10/20169.169.218.828.9614,131,392
8/9/20169.089.259.039.109,176,392
8/8/20169.069.169.029.0611,050,474
8/5/20169.089.178.919.1311,579,043
8/4/20168.869.108.859.0311,965,262
8/3/20168.508.808.448.789,946,557
8/2/20168.748.788.438.5015,469,873
8/1/20168.758.768.608.627,519,293
7/29/20168.438.758.428.7013,038,675
7/28/20168.518.538.238.3116,952,290
7/27/20168.738.888.678.739,896,254
7/26/20168.718.828.688.686,835,602
7/25/20168.838.868.668.735,109,254
7/22/20168.738.908.668.867,640,256
7/21/20168.838.888.608.7313,818,942
7/20/20168.778.938.678.897,882,591
7/19/20168.728.798.668.777,888,233
7/18/20168.708.868.658.817,403,158
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center