$8.86 -2.19 (%) Bradesco Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Mar. 27, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center