Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.311 -0.009 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 4.737 4.940 4.635 4.866 7,110 +0.13(+2.73%)
May 27, 2016 4.968 4.737 4.737 4.737 2,207 -0.02(-0.43%)
May 26, 2016 4.594 4.832 4.404 4.757 3,696 -0.03(-0.66%)
May 25, 2016 4.866 4.954 4.655 4.789 1,584 -0.07(-1.44%)
May 24, 2016 4.995 5.070 4.710 4.859 18,456 +0.20(+4.38%)
May 23, 2016 5.022 5.036 4.655 4.655 2,055 -0.31(-6.16%)
May 20, 2016 5.240 5.410 4.744 4.961 5,139 -0.06(-1.22%)
May 19, 2016 5.049 5.070 5.022 5.022 606 -0.15(-2.89%)
May 18, 2016 5.416 5.416 5.097 5.172 6,041 -0.18(-3.43%)
May 17, 2016 5.144 5.545 5.144 5.355 4,645 -0.07(-1.38%)
May 16, 2016 5.280 5.545 5.253 5.430 2,794 +0.01(+0.25%)
May 13, 2016 5.566 5.566 5.416 5.416 896 -0.27(-4.78%)
May 12, 2016 5.539 5.709 5.428 5.688 6,412 +0.15(+2.70%)
May 11, 2016 5.552 5.607 5.437 5.539 4,254 +0.13(+2.39%)
May 10, 2016 5.410 5.471 5.376 5.410 6,189 +0.23(+4.46%)
May 09, 2016 5.178 5.280 4.839 5.178 14,402 -0.03(-0.52%)
May 06, 2016 5.206 5.206 5.206 5.206 316 -0.08(-1.54%)
May 05, 2016 5.280 5.280 5.233 5.287 3,683 +0.01(+0.26%)
May 04, 2016 5.362 5.396 5.056 5.274 2,539 +0.16(+3.05%)
May 03, 2016 5.185 5.314 5.090 5.117 5,646 -0.25(-4.63%)
May 02, 2016 5.909 5.909 5.302 5.365 7,460 -0.14(-2.47%)
Apr 29, 2016 5.637 5.637 5.406 5.501 2,469 +0.03(+0.50%)
Apr 28, 2016 5.447 5.882 5.447 5.474 6,086 +0.07(+1.26%)
Apr 27, 2016 5.386 5.508 5.372 5.406 7,272 -0.04(-0.75%)
Apr 26, 2016 5.325 5.651 5.142 5.447 12,669 +0.20(+3.89%)
Apr 25, 2016 5.332 5.332 5.202 5.243 4,699 -0.03(-0.53%)
Apr 22, 2016 5.284 5.318 5.270 5.271 2,104 +0.16(+3.21%)
Apr 21, 2016 5.094 5.214 5.094 5.107 4,181 -0.21(-3.96%)
Apr 20, 2016 5.243 5.433 5.189 5.318 4,743 -0.01(-0.13%)
Apr 19, 2016 5.433 5.433 5.277 5.325 5,424 -0.10(-1.75%)
Apr 18, 2016 5.603 5.671 4.910 5.420 16,982 -0.67(-11.04%)
Apr 15, 2016 6.160 6.160 5.956 6.092 20,488 -0.33(-5.08%)
Apr 14, 2016 6.418 6.418 6.418 6.418 15,010 +0.12(+1.85%)
Apr 13, 2016 6.302 6.302 6.302 6.302 479 -0.15(-2.33%)
Apr 12, 2016 6.031 6.452 6.024 6.452 9,016 +0.43(+7.10%)
Apr 11, 2016 5.909 6.089 5.909 6.024 4,321 +0.24(+4.11%)
Apr 08, 2016 5.929 5.929 5.787 5.787 2,681 +0.34(+6.23%)
Apr 07, 2016 5.528 5.528 5.447 5.447 4,417 -0.02(-0.37%)
Apr 05, 2016 5.481 5.481 5.467 5.467 86 -0.12(-2.19%)
Apr 04, 2016 5.773 5.861 5.440 5.590 7,741 -0.25(-4.25%)
Mar 31, 2016 5.715 5.967 5.668 5.838 266 -0.14(-2.27%)
Mar 30, 2016 5.939 6.048 5.888 5.973 5,119 +0.03(+0.57%)
Mar 29, 2016 5.634 5.939 5.586 5.939 2,246 +0.16(+2.82%)
Mar 28, 2016 5.552 5.838 5.552 5.776 6,747 +0.18(+3.28%)
Mar 24, 2016 5.356 5.593 5.593 5.593 2,357 +0.01(+0.24%)
Mar 23, 2016 5.620 5.620 5.532 5.580 1,542 -0.32(-5.41%)
Mar 22, 2016 5.702 6.068 5.702 5.899 3,512 +0.03(+0.46%)
Mar 21, 2016 5.844 5.967 5.634 5.872 2,837 +0.12(+2.13%)
Mar 18, 2016 5.797 6.075 5.580 5.749 10,202 +0.07(+1.22%)
Mar 17, 2016 5.478 5.756 5.295 5.680 15,305 +0.82(+16.87%)
Mar 16, 2016 5.003 5.003 4.765 4.860 2,380 -0.29(-5.66%)
Mar 15, 2016 5.288 5.288 5.138 5.152 1,259 -0.48(-8.45%)
Mar 14, 2016 5.539 5.722 5.539 5.627 9,310 +0.02(+0.36%)
Mar 11, 2016 5.607 5.702 5.396 5.607 4,415 +0.30(+5.63%)
Mar 10, 2016 5.016 5.478 4.853 5.308 6,071 +0.24(+4.83%)
Mar 09, 2016 5.227 5.878 5.064 5.064 35,279 -0.10(-1.97%)
Mar 08, 2016 5.037 5.240 5.030 5.166 4,119 +0.11(+2.11%)
Mar 07, 2016 4.948 5.059 4.925 5.059 3,795 -0.03(-0.63%)
Mar 04, 2016 5.084 5.430 4.738 5.091 14,917 +0.41(+8.70%)
Mar 03, 2016 4.337 4.684 4.337 4.684 6,495 +0.43(+10.22%)
Mar 02, 2016 4.188 4.317 4.188 4.249 2,548 +0.11(+2.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.