Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Banco Bradesco S.A. ADR (NY: BBDO )

2.210 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	5.229	5.229	5.180	5.203	2,536	+0.07(+1.44%)
May 30, 2018	5.217	5.217	5.114	5.129	6,167	+0.04(+0.87%)
May 29, 2018	5.387	5.387	5.084	5.084	5,931	-0.41(-7.39%)
May 25, 2018		5.490	5.490	5.490	0	-0.16(-2.87%)
May 24, 2018	5.653	5.653	5.653	5.653	181	-0.04(-0.78%)
May 23, 2018	5.933	5.933	5.631	5.697	2,669	-0.25(-4.22%)
May 22, 2018	5.756	5.963	5.756	5.948	13,174	+0.27(+4.77%)
May 21, 2018	5.734	5.734	5.638	5.677	6,999	-0.01(-0.22%)
May 18, 2018	5.631	5.690	5.631	5.690	289	-0.20(-3.38%)
May 17, 2018	5.948	5.948	5.889	5.889	1,693	-0.13(-2.09%)
May 15, 2018		6.014	6.014	6.014	28	-0.11(-1.81%)
May 14, 2018	6.273	6.273	6.088	6.125	4,020	-0.17(-2.70%)
May 11, 2018	6.317	6.317	6.243	6.295	4,038	-0.13(-2.07%)
May 10, 2018	6.354	6.435	6.354	6.428	3,795	+0.22(+3.57%)
May 09, 2018	6.206	6.206	6.206	6.206	302	-0.07(-1.18%)
May 08, 2018	6.280	6.280	6.280	6.280	155	+0.00(+0.00%)
May 07, 2018	6.346	6.346	6.280	6.280	581	-0.13(-2.07%)
May 04, 2018	6.354	6.413	6.354	6.413	849	+0.07(+1.05%)
May 03, 2018	6.428	6.428	6.346	6.346	779	-0.13(-2.00%)
May 02, 2018	6.609	6.609	6.476	6.476	9,603	-0.16(-2.44%)
May 01, 2018	6.675	6.675	6.564	6.638	2,851	-0.11(-1.64%)
Apr 30, 2018	6.948	6.948	6.749	6.749	4,657	-0.13(-1.93%)
Apr 27, 2018	7.014	7.014	6.867	6.881	1,757	+0.13(+1.86%)
Apr 26, 2018	7.191	7.191	6.712	6.756	2,860	-0.01(-0.22%)
Apr 25, 2018	6.712	6.844	6.690	6.771	8,164	+0.06(+0.88%)
Apr 24, 2018	6.786	6.809	6.712	6.712	1,568	-0.11(-1.62%)
Apr 23, 2018	7.073	7.073	6.741	6.822	6,966	-0.08(-1.18%)
Apr 20, 2018	6.904	6.904	6.904	6.904	2,755	-0.12(-1.68%)
Apr 18, 2018		7.022	7.022	7.022	185	+0.27(+4.04%)
Apr 17, 2018	6.704	6.786	6.704	6.749	11,337	+0.10(+1.55%)
Apr 16, 2018	6.992	6.992	6.601	6.645	12,835	-0.10(-1.53%)
Apr 13, 2018	6.830	6.830	6.749	6.749	288	-0.22(-3.17%)
Apr 12, 2018	7.058	7.058	6.933	6.970	5,941	-0.13(-1.87%)
Apr 11, 2018	6.940	7.110	6.911	7.103	1,952	+0.16(+2.34%)
Apr 10, 2018	6.815	6.940	6.815	6.940	3,527	+0.15(+2.17%)
Apr 09, 2018	7.228	7.228	6.793	6.793	9,833	-0.45(-6.21%)
Apr 06, 2018	7.361	7.376	7.243	7.243	763	-0.28(-3.68%)
Apr 05, 2018	7.416	7.615	7.121	7.519	24,864	+0.11(+1.49%)
Apr 04, 2018	7.402	7.497	7.166	7.409	4,262	-0.29(-3.83%)
Apr 03, 2018	7.630	7.704	7.505	7.704	1,785	+0.21(+2.85%)
Apr 02, 2018	7.844	7.984	7.490	7.490	9,921	-1.11(-12.90%)
Mar 29, 2018		8.599	8.599	8.599	0	+0.44(+5.37%)
Mar 27, 2018		8.161	8.161	8.161	58	+0.35(+4.53%)
Mar 26, 2018	8.478	8.478	7.807	7.807	723	-0.33(-4.08%)
Mar 23, 2018	8.264	8.264	8.139	8.139	572	+0.01(+0.09%)
Mar 22, 2018	8.286	8.286	8.117	8.131	3,863	-0.07(-0.90%)
Mar 21, 2018	8.058	8.205	8.058	8.205	822	+0.18(+2.20%)
Mar 20, 2018	8.008	8.037	8.008	8.028	1,003	-0.01(-0.09%)
Mar 19, 2018	8.124	8.131	8.035	8.035	709	-0.10(-1.18%)
Mar 16, 2018	8.190	8.190	7.932	8.131	5,754	+0.09(+1.10%)
Mar 15, 2018	8.227	8.227	8.035	8.043	1,665	-0.26(-3.11%)
Mar 14, 2018	8.301	8.301	8.301	8.301	137	-0.07(-0.88%)
Mar 13, 2018	8.375	8.375	8.375	8.375	145	-0.15(-1.73%)
Mar 12, 2018	8.500	8.544	8.434	8.522	1,333	+0.19(+2.30%)
Mar 09, 2018	8.330	8.330	8.330	8.330	172	+0.10(+1.16%)
Mar 08, 2018	8.308	8.330	8.212	8.235	5,317	-0.31(-3.62%)
Mar 07, 2018			8.367	8.544	5,515	-0.18(-2.03%)
Mar 06, 2018	8.640	8.854	8.625	8.721	4,116	+0.22(+2.60%)
Mar 05, 2018	8.463	8.522	8.463	8.500	7,342	+0.04(+0.52%)
Mar 02, 2018	8.323	8.500	8.323	8.456	2,731	+0.16(+1.91%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Banco Bradesco S.A. ADR (NY: BBDO )

Historical Prices