$9.10 -0.05 (%) Bradesco Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
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
7/15/20168.628.718.538.647,344,296
7/14/20168.618.708.508.6314,736,193
7/13/20168.088.257.988.2513,921,607
7/12/20168.188.288.028.0510,483,464
7/11/20168.008.108.008.059,167,108
7/8/20167.878.027.808.0013,959,933
7/7/20167.697.807.597.609,053,092
7/6/20167.587.727.467.719,107,858
7/5/20167.767.867.597.728,510,725
7/1/20167.747.947.747.9116,288,802
6/30/20167.717.987.667.8111,930,844
6/29/20167.557.697.507.679,941,451
6/28/20167.247.407.177.3715,568,354
6/27/20167.367.366.916.9719,905,356
6/24/20167.227.407.157.2924,669,600
6/23/20167.447.667.327.659,324,377
6/22/20167.327.507.277.2911,864,008
6/21/20167.207.357.087.3015,649,787
6/20/20167.227.327.187.2210,999,902
6/17/20167.097.146.957.019,414,046
6/16/20166.757.006.656.988,114,398
6/15/20166.867.036.736.8513,216,364
6/14/20167.047.136.706.8014,000,270
6/13/20166.827.096.817.0317,070,887
6/10/20167.107.156.956.976,761,869
6/9/20167.307.357.207.309,021,879
6/8/20167.227.437.157.4017,293,534
6/7/20166.777.016.777.0017,628,905
6/6/20166.726.856.666.8010,518,023
6/3/20166.776.876.696.7710,926,981
6/2/20166.376.696.356.6511,190,560
6/1/20166.286.466.176.4211,934,702
5/31/20166.626.716.106.2631,944,948
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center