BRADESCO ON Historical Data - BBDC3

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 Close Price Last Traded
-0.89 -4.84% 17.50 16.68 18.19 18.00 18.39 18:45:01
more quote information »

BBDC3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.9919.4016.6818.355,580,600-1.49-7.85%
1 Month24.3324.7515.4619.457,700,280-6.83-28.07%
3 Months32.7533.6415.4624.134,763,348-15.25-46.56%
6 Months29.8135.6915.4627.463,739,139-12.31-41.29%
1 Year31.3035.8915.4629.153,311,226-13.80-44.09%
3 Years29.275741.6115.4630.592,433,148-11.78-40.22%
5 Years29.448441.6115.4628.782,102,656-11.95-40.57%

BBDC3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 17.50 -0.90 -4.89% 18.00 18.19 16.68 6,238,400
Apr 02 2020 18.40 0.28 1.55% 17.98 18.67 17.75 6,209,800
Apr 01 2020 18.12 -0.33 -1.79% 17.86 18.17 17.50 4,872,700
Mar 31 2020 18.45 -0.95 -4.9% 18.93 19.24 18.35 5,287,300
Mar 30 2020 19.40 0.67 3.58% 18.99 19.40 18.68 5,294,800
Mar 27 2020 18.73 -1.34 -6.68% 18.92 19.58 18.60 5,996,400
Mar 26 2020 20.07 0.48 2.45% 19.85 20.45 19.26 6,546,800
Mar 25 2020 19.59 1.89 10.68% 17.60 20.44 17.57 5,561,500
Mar 24 2020 17.70 1.90 12.03% 17.29 18.30 16.87 5,133,600
Mar 23 2020 15.80 -1.20 -7.06% 17.30 17.32 15.46 6,014,900
Mar 20 2020 17.00 -0.75 -4.23% 18.68 18.90 16.74 10,684,100
Mar 19 2020 17.75 -1.25 -6.58% 18.01 18.84 16.96 11,899,200
Mar 18 2020 19.00 -1.04 -5.19% 19.10 19.83 17.71 12,180,000
Mar 17 2020 20.04 0.94 4.92% 19.74 21.37 19.10 13,825,200
Mar 16 2020 19.10 -3.25 -14.54% 20.00 21.50 19.00 9,656,500
Mar 13 2020 22.35 3.15 16.41% 22.05 22.90 19.64 9,961,400
Mar 12 2020 19.20 -2.35 -10.9% 20.01 20.47 18.80 6,008,000
Mar 11 2020 21.55 -2.43 -10.13% 23.00 23.45 21.08 7,222,700
Mar 10 2020 23.98 0.62 2.65% 24.25 24.75 22.84 7,786,100
Mar 09 2020 23.36 -2.35 -9.14% 24.33 24.50 23.10 7,626,200
Mar 06 2020 25.71 -0.84 -3.16% 25.40 26.28 25.39 4,093,900
Mar 05 2020 26.55 -0.81 -2.96% 26.93 27.16 26.23 3,970,400
Mar 04 2020 27.36 0.21 0.77% 27.55 27.60 26.80 3,498,600
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:20200404 19:23:05