Recent Quotes (30 days)

You have no recent quotes
chg | %

Banco Bradesco S.A. historical prices

   Watch this stock

Historical chart

    9.50 
    7.78 
    6.06 
 Jul 29, 2015 Jul 26, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 26, 2016 8.95 8.95 8.73 8.73 728
Jul 25, 2016 8.70 9.36 8.70 9.14 9,490
Jul 22, 2016 8.69 8.69 8.69 8.69 573
Jul 21, 2016 8.79 9.18 8.79 8.86 1,315
Jul 20, 2016 9.43 9.43 8.76 8.76 2,553
Jul 19, 2016 9.14 9.56 9.06 9.06 2,565
Jul 18, 2016 9.23 9.23 8.60 8.60 13,382
Jul 15, 2016 8.25 8.83 8.25 8.83 3,486
Jul 14, 2016 8.75 8.79 8.60 8.72 5,164
Jul 13, 2016 8.25 8.35 8.20 8.35 22,505
Jul 12, 2016 8.21 8.50 7.78 8.50 2,072
Jul 11, 2016 8.28 8.28 7.94 8.20 11,013
Jul 8, 2016 8.12 8.24 7.31 8.21 14,352
Jul 7, 2016 - - - 8.07 0
Jul 6, 2016 8.14 8.14 8.00 8.07 515
Jul 5, 2016 8.54 8.64 8.07 8.07 1,496
Jul 1, 2016 8.46 8.70 8.25 8.30 6,494
Jun 30, 2016 7.90 8.14 7.87 8.09 1,958
Jun 29, 2016 7.93 8.40 7.93 8.40 3,595
Jun 28, 2016 7.65 7.82 7.62 7.67 5,593
Jun 27, 2016 7.22 7.37 7.22 7.37 1,125
Jun 24, 2016 8.01 8.01 8.01 8.01 232
Jun 23, 2016 7.62 7.78 7.56 7.67 1,922
Jun 22, 2016 7.60 7.68 7.52 7.65 1,451
Jun 21, 2016 7.20 7.72 7.20 7.61 1,234
Jun 20, 2016 7.25 7.65 7.25 7.44 2,925
Jun 17, 2016 7.56 7.56 7.39 7.39 235
Jun 16, 2016 7.00 7.27 7.00 7.02 800
Jun 15, 2016 7.22 7.59 6.90 7.25 4,193
Jun 14, 2016 6.91 7.19 6.66 7.02 4,157