$9.40 -0.31 (%) Bradesco Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

May. 22, 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
5/22/20159.569.629.359.4013,294,909
5/21/20159.859.949.669.7113,709,200
5/20/201510.0810.1910.0210.088,811,020
5/19/201510.3310.3510.0710.168,359,914
5/18/201510.6410.6510.2810.4115,772,952
5/15/201510.5210.7910.4310.7510,902,264
5/14/201510.2910.5710.2410.5210,162,980
5/13/201510.4010.4610.1210.177,287,343
5/12/201510.2710.4610.2510.374,914,930
5/11/201510.6410.6510.3010.315,476,198
5/8/201510.6110.6710.4010.625,138,125
5/7/201510.2710.4510.1910.444,428,892
5/6/201510.6210.6310.2810.347,424,193
5/5/201510.4310.7310.3910.5510,206,186
5/4/201510.5910.6710.4710.549,789,174
5/1/201510.6710.8010.5510.756,591,976
4/30/201510.7610.7610.4610.6914,281,672
4/29/201510.8110.9010.6410.7311,941,649
4/28/201511.0711.1110.9211.017,313,934
4/27/201511.0411.1210.8610.866,853,405
4/24/201510.6411.0210.6411.0115,300,544
4/23/201510.1210.7010.1210.6410,826,882
4/22/201510.0110.389.9910.297,083,121
4/21/201510.0610.2110.0210.105,336,363
4/20/201510.1610.189.9510.035,073,137
4/17/201510.2210.2610.0310.1110,873,848
4/16/201510.3410.4610.2810.4310,796,785
4/15/201510.1810.3810.0910.3610,714,582
4/14/201510.0210.199.9010.1410,359,411
4/13/201510.0610.179.869.886,231,469
4/10/20159.9510.119.9110.118,676,614
4/9/201510.1110.179.919.979,319,143
4/8/201510.1810.3310.1410.197,372,602
4/7/20159.9710.039.899.936,465,572
4/6/201510.1110.159.959.977,619,302
4/2/20159.779.989.739.877,752,946
4/1/20159.529.829.529.599,902,766
3/31/20159.059.308.989.2813,090,182
3/30/20158.809.048.779.0310,550,281
3/27/20159.009.078.778.8611,872,738
3/26/201511.2911.3311.0011.0511,138,877
3/25/201511.6511.7211.3711.3811,817,668
3/24/201511.8411.8411.3911.587,972,043
3/23/201511.4411.6911.4311.618,081,230
3/20/201511.2911.5611.2611.4210,744,807
3/19/201511.1711.2310.8210.949,107,419
3/18/201510.8411.4410.6911.4213,612,855
3/17/201510.3910.9310.3010.9011,966,693
3/16/201510.4910.5810.3410.5310,741,065
3/13/201510.4010.4810.1210.3711,993,221
3/12/201511.2311.2810.7510.7812,302,018
3/11/201510.8211.1310.7511.0010,060,082
3/10/201511.1711.1710.7810.7921,832,113
3/9/201511.4511.5311.0411.0412,348,741
3/6/201511.7711.8711.6011.6521,272,120
3/5/201512.1912.2011.9312.0211,013,818
3/4/201512.3112.3212.1412.2020,576,427
3/3/201512.7012.7612.6412.7217,165,710
3/2/201513.1513.1612.6912.7310,327,235
2/27/201513.3413.6913.1413.1810,750,284
2/26/201513.0613.2113.0213.176,031,859
2/25/201513.0213.2412.8813.217,725,813
2/24/201512.9713.3812.8013.365,896,881
2/23/201512.9613.0612.7812.985,079,825
2/20/201512.7712.9312.6812.883,516,479
2/19/201512.9413.0612.7812.903,513,599
2/18/201513.1913.2012.9413.086,148,270
2/17/201512.9613.2212.8513.174,315,344
2/13/201512.7112.9612.6812.904,103,135
2/12/201512.2712.6512.2612.605,857,002
2/11/201512.0812.1311.8212.046,876,080
2/10/201512.7112.7412.4012.515,027,630
2/9/201512.7213.1412.7213.097,048,898
2/6/201512.7512.8912.6812.847,661,119
2/5/201512.9713.1912.9313.088,711,757
2/4/201512.7913.3612.7713.258,691,515
2/3/201512.9513.1712.9313.147,369,958
2/2/201512.2712.6912.2712.688,474,497
1/30/201512.6012.7312.4112.4810,486,993
1/29/201513.5213.5213.0613.348,048,093
1/28/201513.7613.7913.4413.537,849,723
1/27/201513.5914.0713.5713.986,372,455
1/26/201513.5313.9013.4613.867,605,093
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center