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 Last Traded
-0.07 -0.3% 22.99 09:36:10
Open Price Low Price High Price Close Price Prev Close
23.06 22.93 23.21 23.06
more quote information »

BBDC3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.6423.7422.8823.0816,952,180-0.65-2.75%
1 Month22.7224.5722.6123.469,312,0630.271.19%
3 Months22.8524.5720.1822.487,223,4110.140.61%
6 Months25.0525.1519.1022.446,805,615-2.06-8.22%
1 Year19.3825.1517.7221.436,308,9263.6118.63%
3 Years23.6541.6115.0224.604,344,656-0.66-2.79%
5 Years23.79541.6115.0225.633,254,676-0.805-3.38%

BBDC3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2021 23.06 0.06 0.26% 23.29 23.29 22.98 15,262,500
Jun 23 2021 23.00 -0.13 -0.56% 23.21 23.39 22.96 49,681,800
Jun 22 2021 23.13 -0.29 -1.24% 23.20 23.38 22.88 7,733,600
Jun 21 2021 23.42 0.03 0.13% 23.40 23.52 23.22 5,132,100
Jun 18 2021 23.39 -0.35 -1.47% 23.64 23.74 23.37 6,950,900
Jun 17 2021 23.74 -0.13 -0.54% 23.92 24.37 23.56 6,518,900
Jun 16 2021 23.87 0.06 0.25% 23.95 24.24 23.63 11,999,900
Jun 15 2021 23.81 -0.04 -0.17% 23.85 23.90 23.60 3,951,200
Jun 14 2021 23.85 0.07 0.29% 23.94 24.08 23.65 2,754,700
Jun 11 2021 23.78 -0.37 -1.53% 23.98 24.01 23.54 5,957,700
Jun 10 2021 24.15 0.18 0.75% 24.10 24.30 23.94 5,316,000
Jun 09 2021 23.97 -0.23 -0.95% 24.12 24.50 23.87 8,031,600
Jun 08 2021 24.20 -0.21 -0.86% 24.28 24.52 24.03 5,833,500
Jun 07 2021 24.41 0.33 1.37% 24.08 24.57 23.94 7,425,000
Jun 04 2021 24.08 0.18 0.75% 23.83 24.21 23.69 6,974,600
Jun 02 2021 23.90 0.63 2.71% 23.25 23.98 23.13 10,946,800
Jun 01 2021 23.27 0.41 1.79% 23.03 23.32 22.94 6,913,800
May 31 2021 22.86 0.00 0.0% 22.84 23.04 22.61 4,711,100
May 28 2021 22.86 -0.04 -0.17% 22.72 23.00 22.70 4,833,500
May 27 2021 22.90 0.09 0.39% 22.83 22.99 22.47 22,957,500
May 26 2021 22.81 0.47 2.1% 22.45 22.87 22.37 5,879,800
May 25 2021 22.34 -0.18 -0.8% 22.57 22.57 22.28 8,130,100
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:20210625 13:51:21