Recent Quotes (30 days)

You have no recent quotes
chg | %

Banco Bradesco S.A. historical prices

   Watch this stock

Historical chart

    17.97 
    14.59 
    11.22 
 Jul 31, 2014 Jul 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2015 7.57 8.11 7.57 8.10 3,604
Jul 28, 2015 8.27 8.28 7.63 8.14 7,571
Jul 27, 2015 8.01 8.01 7.75 7.84 3,607
Jul 24, 2015 7.96 8.04 7.64 8.04 4,226
Jul 23, 2015 8.30 8.65 7.96 8.03 8,618
Jul 22, 2015 8.28 8.71 8.19 8.60 2,341
Jul 21, 2015 8.72 8.74 8.31 8.41 3,277
Jul 20, 2015 8.55 8.89 8.53 8.59 1,336
Jul 17, 2015 8.80 8.81 8.58 8.74 2,343
Jul 16, 2015 8.83 9.22 8.83 8.93 3,484
Jul 15, 2015 9.00 9.05 8.65 9.03 5,556
Jul 14, 2015 8.98 9.05 8.98 9.00 1,106
Jul 13, 2015 8.62 8.99 8.62 8.92 761
Jul 10, 2015 8.42 8.80 8.37 8.45 4,365
Jul 8, 2015 8.44 8.71 8.25 8.32 5,565
Jul 7, 2015 8.20 8.59 8.01 8.30 16,164
Jul 6, 2015 - - - 8.60 0
Jul 2, 2015 8.95 9.24 8.60 8.60 1,655
Jul 1, 2015 8.68 8.74 8.39 8.39 640
Jun 30, 2015 9.11 9.14 8.40 8.40 1,626
Jun 29, 2015 8.60 9.36 8.60 8.76 3,341
Jun 26, 2015 9.14 9.15 8.84 8.89 764
Jun 25, 2015 8.79 8.87 8.67 8.87 15,114
Jun 24, 2015 9.01 9.01 8.85 8.85 2,208
Jun 23, 2015 8.54 8.95 8.54 8.85 6,230
Jun 22, 2015 9.15 9.15 8.82 9.15 1,370
Jun 19, 2015 9.04 9.15 8.86 8.86 2,661
Jun 18, 2015 9.00 9.04 8.86 8.91 2,586
Jun 17, 2015 8.77 8.99 8.61 8.99 1,792
Jun 16, 2015 8.75 8.99 8.47 8.75 4,997