$8.73 +0.05 (%) Bradesco Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - New York Stock Exchange, Inc.

Jul. 27, 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
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
5/3/20166.987.066.846.9017,200,991
5/2/20167.307.317.127.199,879,119
4/29/20167.557.667.357.4714,583,679
4/28/20167.377.567.317.4418,365,829
4/27/20167.517.607.447.5511,993,570
4/26/20167.047.336.997.3312,238,998
4/25/20167.177.196.926.996,717,687
4/22/20167.087.197.027.146,131,779
4/21/20167.337.347.137.176,638,782
4/20/20167.247.387.157.318,908,826
4/19/20167.287.407.277.3510,437,026
4/18/20167.177.397.147.2012,210,930
4/15/20168.168.197.978.1129,515,472
4/14/20168.398.408.038.1819,865,659
4/13/20168.448.498.318.3919,072,184
4/12/20168.038.347.968.3122,881,553
4/11/20167.888.067.867.9417,266,071
4/8/20167.387.597.327.5513,832,769
4/7/20167.047.096.937.048,832,073
4/6/20167.107.216.977.0813,031,477
4/5/20167.167.407.077.2511,314,972
4/4/20167.477.587.297.308,604,045
4/1/20167.337.727.267.6910,560,526
3/31/20167.697.767.417.4516,570,277
3/30/20167.727.947.647.7614,122,090
3/29/20167.447.697.277.6515,755,490
3/28/20167.457.627.287.5012,115,832
3/24/20167.087.146.987.0814,821,678
3/23/20167.447.457.147.1913,423,643
3/22/20167.597.737.577.6414,344,755
3/21/20167.507.747.507.7012,141,234
3/18/20167.567.657.357.6127,529,602
3/17/20167.337.636.967.5428,033,289
3/16/20166.396.546.126.5335,980,850
3/15/20166.856.966.586.6422,490,159
3/14/20167.407.587.247.2520,830,077
3/11/20167.237.437.187.4217,559,145
3/10/20166.857.206.787.0929,534,872
3/9/20167.157.186.766.7930,619,310
3/8/20167.067.136.886.9428,420,818
3/7/20166.857.006.746.9317,898,239
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center