BBDC4

BRADESCO PN 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 BBDC4 Bovespa Preference Share BRBBDCACNPR8 Bco Bradesco Sa PN
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.19 5.57% 22.54 21.73 22.70 21.90 21.35 16:53:04
more quote information »

BBDC4 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.8922.7020.5721.1835,547,1801.657.9%
1 Month22.7023.5420.5721.8049,075,858-0.16-0.704846%
3 Months22.3723.6316.1120.2047,432,5290.170.759946%
6 Months37.2037.2816.1123.3137,801,420-14.66-39.41%
1 Year39.4639.9416.1127.1328,387,764-16.92-42.88%
3 Years25.6146.5016.1130.6018,206,567-3.07-12.0%
5 Years23.2346.5013.9927.9315,560,006-0.687294-2.96%

BBDC4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 21.41 0.17 0.8% 21.18 21.41 21.00 12,616,400
Jul 02 2020 21.24 0.10 0.47% 21.62 21.88 21.19 37,641,800
Jul 01 2020 21.14 0.38 1.83% 20.82 21.36 20.76 33,581,400
Jun 30 2020 20.76 -0.73 -3.4% 21.22 21.29 20.57 44,894,900
Jun 29 2020 21.49 0.88 4.27% 20.89 21.50 20.76 49,001,400
Jun 26 2020 20.61 -0.74 -3.47% 21.04 21.32 20.57 45,474,000
Jun 25 2020 21.35 0.50 2.4% 21.11 21.54 20.82 41,089,200
Jun 24 2020 20.85 -0.72 -3.34% 21.43 21.63 20.71 45,725,300
Jun 23 2020 21.57 -0.05 -0.23% 22.00 22.10 21.34 36,807,200
Jun 22 2020 21.62 -0.65 -2.92% 22.39 22.48 21.48 37,514,400
Jun 19 2020 22.27 -0.02 -0.09% 22.65 22.77 21.86 73,765,500
Jun 18 2020 22.29 -0.02 -0.09% 22.11 22.76 21.95 54,596,100
Jun 17 2020 22.31 0.32 1.46% 22.00 22.82 21.99 54,418,700
Jun 16 2020 21.99 0.70 3.29% 21.99 22.28 21.49 52,661,700
Jun 15 2020 21.29 -0.51 -2.34% 21.00 21.50 20.80 67,404,400
Jun 12 2020 21.80 -0.20 -0.91% 21.35 21.84 21.19 74,209,800
Jun 10 2020 22.00 -1.05 -4.56% 23.40 23.48 21.80 61,429,400
Jun 09 2020 23.05 -0.44 -1.87% 22.86 23.41 22.63 51,741,700
Jun 08 2020 23.49 1.19 5.34% 22.70 23.54 22.60 57,868,000
See More Historical Prices »
Your Recent History
BOV
BBDC4
BRADESCO P..
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:20200706 21:08:12