Banco Bradesco S.A. ADR (NY: BBDO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2012 | 6.838 | 6.838 | 6.838 | 6.838 | 179 | +0.22(+3.38%) |
| May 23, 2012 | 6.419 | 6.614 | 6.614 | 6.614 | 716 | +0.06(+0.85%) |
| May 21, 2012 | 6.559 | 6.559 | 6.559 | 6.559 | 18,273 | +0.17(+2.62%) |
| May 18, 2012 | 6.838 | 6.838 | 6.391 | 6.391 | 2,508 | -0.43(-6.30%) |
| May 17, 2012 | 6.503 | 6.821 | 6.503 | 6.821 | 3,117 | +0.32(+4.98%) |
| May 16, 2012 | 6.698 | 6.698 | 6.497 | 6.497 | 537 | -0.35(-5.06%) |
| May 15, 2012 | 6.838 | 6.843 | 6.838 | 6.843 | 1,791 | -0.09(-1.37%) |
| May 14, 2012 | 6.938 | 6.938 | 6.938 | 6.938 | 596 | -0.23(-3.19%) |
| May 11, 2012 | 7.117 | 7.167 | 7.117 | 7.167 | 30,157 | -0.04(-0.55%) |
| May 10, 2012 | 7.452 | 7.452 | 7.171 | 7.206 | 2,329 | -0.06(-0.84%) |
| May 04, 2012 | 7.273 | 7.267 | 7.267 | 7.267 | 1,970 | +0.01(+0.15%) |
| May 02, 2012 | 7.301 | 7.256 | 7.256 | 7.256 | 537 | -0.34(-4.48%) |
| Apr 26, 2012 | 7.597 | 7.597 | 7.597 | 7.597 | 537 | -0.22(-2.78%) |
| Apr 24, 2012 | 7.720 | 7.814 | 7.814 | 7.814 | 716 | -0.00(-0.00%) |
| Apr 18, 2012 | 7.814 | 7.814 | 7.814 | 7.814 | 358 | -0.21(-2.57%) |
| Apr 16, 2012 | 8.021 | 8.021 | 8.021 | 8.021 | 537 | -0.03(-0.42%) |
| Apr 13, 2012 | 8.054 | 8.054 | 8.054 | 8.054 | 1,074 | +0.02(+0.28%) |
| Apr 11, 2012 | 8.082 | 8.032 | 8.032 | 8.032 | 537 | +0.00(+0.00%) |
| Apr 09, 2012 | 8.082 | 8.032 | 8.032 | 8.032 | 2,508 | -0.12(-1.44%) |
| Apr 05, 2012 | 8.161 | 8.334 | 8.049 | 8.149 | 5,016 | -0.28(-3.38%) |
| Apr 03, 2012 | 8.373 | 8.434 | 8.434 | 8.434 | 1,433 | -0.07(-0.79%) |
| Apr 02, 2012 | 8.501 | 8.501 | 8.484 | 8.501 | 10,749 | +0.17(+2.08%) |
| Mar 30, 2012 | 8.590 | 8.590 | 8.328 | 8.328 | 1,254 | -0.15(-1.78%) |
| Mar 29, 2012 | 8.456 | 8.479 | 8.373 | 8.479 | 34,039 | +0.04(+0.46%) |
| Mar 28, 2012 | 8.691 | 8.691 | 8.440 | 8.440 | 2,149 | -0.35(-4.00%) |
| Mar 26, 2012 | 8.791 | 8.791 | 8.791 | 8.791 | 358 | +0.26(+3.01%) |
| Mar 22, 2012 | 8.618 | 8.534 | 8.534 | 8.534 | 12,361 | -0.28(-3.23%) |
| Mar 21, 2012 | 8.763 | 8.931 | 8.562 | 8.819 | 48,192 | +0.33(+3.95%) |
| Mar 20, 2012 | 8.652 | 8.652 | 8.445 | 8.484 | 23,648 | -0.33(-3.80%) |
| Mar 19, 2012 | 8.814 | 8.897 | 8.814 | 8.819 | 16,122 | -0.03(-0.32%) |
| Mar 16, 2012 | 8.847 | 8.847 | 8.847 | 8.847 | 1,791 | +0.20(+2.26%) |
| Mar 15, 2012 | 8.875 | 9.428 | 8.590 | 8.652 | 90,742 | -0.15(-1.71%) |
| Mar 14, 2012 | 8.735 | 8.802 | 8.735 | 8.802 | 23,290 | -0.02(-0.19%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
