BBDC3

BRADESCO ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Bco Bradesco Sa BBDC3 Bovespa Common Stock BRBBDCACNOR1 Bco Bradesco Sa ON
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.25 -1.24% 19.95 19.80 20.60 20.35 20.20 14:46:24
more quote information »

BBDC3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.4320.7419.7820.304,922,500-0.48-2.35%
1 Month20.6022.0919.7220.855,017,585-0.65-3.16%
3 Months16.2322.0916.0019.895,952,1453.7222.92%
6 Months32.7332.7615.0220.155,926,254-12.78-39.05%
1 Year30.1635.6915.0223.964,356,581-10.21-33.85%
3 Years30.7541.6115.0228.122,968,204-10.80-35.12%
5 Years24.031341.6115.0227.312,415,898-4.08-16.98%

BBDC3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2020 20.45 0.00 0.0% 20.45 20.45 20.45 0
Aug 10 2020 20.45 0.24 1.19% 20.30 20.65 20.10 4,100,300
Aug 07 2020 20.21 -0.24 -1.17% 20.06 20.74 19.80 7,333,800
Aug 06 2020 20.45 0.39 1.94% 20.19 20.60 19.96 3,954,200
Aug 05 2020 20.06 0.10 0.5% 20.43 20.47 19.78 5,123,900
Aug 04 2020 19.96 -0.65 -3.15% 20.28 20.66 19.72 3,923,700
Aug 03 2020 20.61 -0.13 -0.63% 20.82 21.03 20.34 5,822,800
Jul 31 2020 20.74 -0.86 -3.98% 21.60 21.66 20.57 7,145,200
Jul 30 2020 21.60 -0.46 -2.09% 21.75 22.00 21.18 6,724,400
Jul 29 2020 22.06 0.53 2.46% 21.56 22.09 21.56 4,386,600
Jul 28 2020 21.53 -0.12 -0.55% 21.47 21.97 21.26 4,736,900
Jul 27 2020 21.65 0.88 4.24% 20.93 21.69 20.77 4,401,600
Jul 24 2020 20.77 -0.05 -0.24% 20.63 21.11 20.45 4,189,400
Jul 23 2020 20.82 -0.41 -1.93% 21.17 21.20 20.77 3,043,900
Jul 22 2020 21.23 -0.22 -1.03% 21.40 21.57 20.89 4,769,800
Jul 21 2020 21.45 0.50 2.39% 21.28 21.69 21.15 6,264,900
Jul 20 2020 20.95 0.11 0.53% 20.75 21.06 20.62 4,088,100
Jul 17 2020 20.84 0.39 1.91% 20.63 20.99 20.51 4,925,400
Jul 16 2020 20.45 -0.35 -1.68% 20.74 20.74 20.34 4,414,200
Jul 15 2020 20.80 0.49 2.41% 20.60 21.04 20.46 5,126,500
Jul 14 2020 20.31 0.22 1.1% 20.02 20.40 19.77 4,810,000
Jul 13 2020 20.09 -0.32 -1.57% 20.60 20.70 20.04 5,087,200
See More Historical Prices »
Your Recent History
BOV
BBDC3
BRADESCO O..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200812 19:01:29