ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BBDC4 Bco Bradesco Sa

14.29
-0.07 (-0.49%)
Last Updated: 13:33:37
Delayed by 15 minutes

BBDC4 Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 14.38 0.24 1.70% 14.14 14.46 14.03 35,829,500
Mar 26 2024 14.14 0.20 1.43% 13.91 14.20 13.89 19,128,600
Mar 25 2024 13.94 0.01 0.07% 13.94 14.07 13.84 31,878,800
Mar 22 2024 13.93 -0.21 -1.49% 14.13 14.16 13.86 28,435,800
Mar 21 2024 14.14 -0.15 -1.05% 14.30 14.31 14.11 19,606,900
Mar 20 2024 14.29 0.19 1.35% 14.13 14.32 14.10 34,949,600
Mar 19 2024 14.10 -0.13 -0.91% 14.25 14.30 14.08 16,731,900
Mar 18 2024 14.23 0.13 0.92% 14.20 14.27 14.12 14,987,000
Mar 15 2024 14.10 -0.25 -1.74% 14.34 14.39 14.09 30,830,400
Mar 14 2024 14.35 0.09 0.63% 14.24 14.39 14.18 41,476,100
Mar 13 2024 14.26 0.14 0.99% 14.09 14.40 14.08 25,203,400
Mar 12 2024 14.12 0.20 1.44% 13.95 14.16 13.91 42,688,500
Mar 11 2024 13.92 0.08 0.58% 13.81 13.97 13.78 27,080,100
Mar 08 2024 13.84 0.08 0.58% 13.74 13.96 13.67 31,661,900
Mar 07 2024 13.76 -0.06 -0.43% 13.83 13.87 13.70 21,462,000
Mar 06 2024 13.82 0.10 0.73% 13.80 14.01 13.75 31,614,900
Mar 05 2024 13.72 0.07 0.51% 13.66 13.81 13.58 31,456,000
Mar 04 2024 13.65 -0.15 -1.09% 13.78 13.83 13.63 31,807,800
Mar 01 2024 13.80 0.05 0.36% 13.79 13.86 13.69 29,499,300
Feb 29 2024 13.75 -0.21 -1.50% 13.93 13.95 13.57 62,632,200
Feb 28 2024 13.96 -0.06 -0.43% 13.99 14.10 13.88 22,066,700
Feb 27 2024 14.02 0.22 1.59% 13.90 14.14 13.82 45,546,800
Feb 26 2024 13.80 -0.02 -0.14% 13.85 13.85 13.66 21,888,800
Feb 23 2024 13.82 -0.18 -1.29% 14.03 14.10 13.77 34,747,400
Feb 22 2024 14.00 0.08 0.57% 13.96 14.11 13.91 42,741,200
Feb 21 2024 13.92 -0.05 -0.36% 14.00 14.01 13.78 43,236,100
Feb 20 2024 13.97 0.32 2.34% 13.70 14.02 13.63 85,230,500
Feb 19 2024 13.65 0.17 1.26% 13.50 13.70 13.39 28,026,600
Feb 16 2024 13.48 0.05 0.37% 13.52 13.62 13.35 55,168,200
Feb 15 2024 13.43 0.06 0.45% 13.46 13.63 13.38 49,860,300
Feb 14 2024 13.37 -0.09 -0.67% 13.42 13.54 13.22 46,804,300
Feb 09 2024 13.46 -0.10 -0.74% 13.66 13.75 13.18 99,711,000
Feb 08 2024 13.56 -0.40 -2.87% 13.88 14.07 13.36 156,143,100
Feb 07 2024 13.96 -2.64 -15.90% 15.35 15.58 13.87 341,120,300
Feb 06 2024 16.60 0.97 6.21% 15.79 16.64 15.69 99,040,100
Feb 05 2024 15.63 0.31 2.02% 15.32 15.67 15.32 31,582,200
Feb 02 2024 15.32 0.00 0.00% 15.30 15.43 15.07 41,476,600
Feb 01 2024 15.32 -0.03 -0.20% 15.40 15.45 15.12 32,717,300
Jan 31 2024 15.35 0.08 0.52% 15.25 15.59 15.22 32,956,700
Jan 30 2024 15.27 -0.11 -0.72% 15.40 15.51 15.27 35,419,800
Jan 29 2024 15.38 -0.14 -0.90% 15.50 15.52 15.34 17,302,700
Jan 26 2024 15.52 0.16 1.04% 15.40 15.62 15.35 22,825,700
Jan 25 2024 15.36 0.04 0.26% 15.34 15.45 15.30 30,256,900
Jan 24 2024 15.32 -0.06 -0.39% 15.44 15.54 15.25 36,308,700
Jan 23 2024 15.38 -0.08 -0.52% 15.55 15.56 15.33 37,294,600
Jan 22 2024 15.46 -0.18 -1.15% 15.65 15.77 15.32 30,906,700
Jan 19 2024 15.64 -0.03 -0.19% 15.70 15.77 15.44 61,767,700
Jan 18 2024 15.67 -0.09 -0.57% 15.82 15.82 15.46 42,665,600
Jan 17 2024 15.76 0.03 0.19% 15.71 15.89 15.66 35,712,900
Jan 16 2024 15.73 -0.14 -0.88% 15.87 15.88 15.63 48,307,800
Jan 15 2024 15.87 0.06 0.38% 15.75 15.89 15.65 11,765,400
Jan 12 2024 15.81 -0.13 -0.82% 15.90 16.02 15.71 39,595,400
Jan 11 2024 15.94 -0.08 -0.50% 16.00 16.13 15.86 30,915,500
Jan 10 2024 16.02 -0.28 -1.72% 16.25 16.34 16.01 39,455,700
Jan 09 2024 16.30 -0.45 -2.69% 16.51 16.55 16.23 49,479,300
Jan 08 2024 16.75 -0.13 -0.77% 16.88 16.97 16.74 21,044,300
Jan 05 2024 16.88 0.36 2.18% 16.52 16.96 16.45 30,772,400
Jan 04 2024 16.52 -0.23 -1.37% 16.76 16.85 16.52 31,294,000
Jan 03 2024 16.75 0.00 0.00% 16.69 16.94 16.66 20,470,600
Jan 02 2024 16.75 -0.34 -1.99% 16.95 17.01 16.67 31,715,700

Your Recent History

Delayed Upgrade Clock