$13.74 +0.50 (%) Bradesco Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Oct. 24, 2014 | 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
10/24/201413.5414.1213.3913.7413,006,294
10/23/201413.4613.7613.0313.2416,054,893
10/22/201414.2214.5313.8814.0111,581,236
10/21/201413.9914.2213.7814.1116,463,377
10/20/201415.0315.2914.8614.9710,355,297
10/17/201414.9815.5214.8115.4311,006,653
10/16/201414.7115.1514.5614.6710,907,255
10/15/201415.8015.8714.8715.3715,112,273
10/14/201416.0916.6716.0316.5412,174,150
10/13/201415.7916.6415.7916.3816,764,811
10/10/201415.6015.6115.0115.039,284,283
10/9/201415.8816.2015.7015.9212,707,735
10/8/201415.9615.9615.1515.7212,722,625
10/7/201416.0216.1815.6215.7216,109,918
10/6/201416.2016.2315.5815.6021,496,479
10/3/201413.9114.3613.8014.1711,181,444
10/2/201413.8714.1313.4813.9217,051,966
10/1/201413.8014.0313.4613.5413,978,314
9/30/201414.0314.4013.8114.2516,473,407
9/29/201414.5914.9614.4714.5514,164,527
9/26/201415.2015.9415.1915.888,325,736
9/25/201415.4615.5615.0915.137,935,667
9/24/201415.4215.8115.2615.726,689,573
9/23/201415.6215.9615.3515.509,483,043
9/22/201415.4815.7515.4615.687,674,508
9/19/201416.3816.3815.9315.976,293,676
9/18/201416.5816.7316.2516.428,181,519
9/17/201417.0917.1016.7016.7110,254,324
9/16/201416.8317.3016.7216.8111,872,534
9/15/201415.7216.2515.7016.248,252,839
9/12/201416.2116.2215.6715.8115,659,818
9/11/201416.6916.8416.5116.5910,513,370
9/10/201416.9716.9916.5016.5918,993,407
9/9/201417.3817.5517.0317.148,759,835
9/8/201418.3318.4717.5517.6310,717,703
9/5/201417.9818.2417.8818.198,228,045
9/4/201418.2318.5017.8417.9312,726,869
9/3/201418.5518.6718.2318.527,700,466
9/2/201417.9818.5717.7718.538,201,023
8/29/201417.9718.3817.8218.246,901,532
8/28/201417.7217.8717.5417.8010,629,288
8/27/201417.2917.7617.2517.749,035,333
8/26/201416.9617.2316.8317.145,952,632
8/25/201416.6116.8616.5416.824,046,787
8/22/201416.6916.7216.4216.544,427,574
8/21/201416.7416.9016.6416.868,531,490
8/20/201416.5816.7016.5016.656,745,774
8/19/201416.1016.6816.0016.598,881,338
8/18/201416.0916.1615.9216.135,645,605
8/15/201415.9115.9315.6315.896,688,782
8/14/201415.2815.6615.2215.657,182,600
8/13/201415.4315.6214.9415.2212,200,683
8/12/201415.1715.3915.1215.315,062,172
8/11/201415.0015.3114.9115.305,648,481
8/8/201414.9615.0114.7014.857,164,503
8/7/201415.5015.5015.0015.106,137,994
8/6/201415.3415.7115.2315.475,979,115
8/5/201415.6015.7215.3715.414,606,239
8/4/201415.5415.6015.2915.576,612,517
8/1/201415.3715.5715.1815.446,770,526
7/31/201415.3415.4815.0915.288,171,798
7/30/201415.6915.7715.4015.505,334,191
7/29/201415.6116.0915.5815.664,541,002
7/28/201415.8415.8715.6315.734,622,731
7/25/201415.9916.0315.7615.856,655,103
7/24/201415.7716.0615.7215.996,553,819
7/23/201415.6215.8315.6115.826,011,455
7/22/201415.8715.9515.7115.925,807,890
7/21/201415.6115.9215.5315.846,048,325
7/18/201415.3515.7415.3015.586,124,041
7/17/201415.0115.2014.7014.775,522,053
7/16/201415.4215.5114.9115.048,303,200
7/15/201415.4615.6115.3315.536,680,796
7/14/201415.0715.5215.0415.507,218,804
7/11/201414.7514.9214.5814.885,676,952
7/10/201414.5414.8514.3714.779,492,134
7/9/201414.4015.0414.3614.6010,893,794
7/8/201414.6314.6314.3914.414,100,056
7/7/201414.5414.5914.3914.504,055,150
7/3/201414.2414.6514.2314.635,477,583
7/2/201414.5114.5814.2414.286,050,886
7/1/201414.5614.8014.4614.566,575,742
6/30/201414.7514.8014.4414.526,001,086
6/27/201414.9114.9914.6114.744,698,138
6/26/201414.9714.9914.7514.914,567,700
6/25/201415.5115.5414.9014.936,066,144
6/24/201415.2815.6015.2515.4610,203,444
6/23/201415.3415.4015.1115.353,990,345
6/20/201415.2415.4215.1315.385,173,270
6/19/201415.2815.5315.1615.264,283,323
6/18/201414.9515.3714.7515.367,240,078
6/17/201415.0915.1114.8514.944,180,381
6/16/201415.2915.3215.1315.284,575,578
6/13/201415.3015.4015.2215.334,773,311
6/12/201415.3715.4215.2115.274,786,505
6/11/201415.2215.4415.1015.398,319,758
6/10/201414.9215.1014.6914.997,164,382
6/9/201414.4514.9914.3714.899,800,725
6/6/201414.2614.4214.1214.3612,842,585
6/5/201413.8613.8713.6713.694,801,960
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center