Recent Quotes (30 days)

You have no recent quotes
chg | %

Banco Bradesco S.A. historical prices

   Watch this stock

Historical chart

    17.97 
    15.82 
    13.68 
 Oct 22, 2013 Oct 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 20, 2014 14.36 15.50 13.62 14.75 5,631
Oct 17, 2014 14.79 14.80 14.53 14.80 2,716
Oct 16, 2014 14.48 14.50 14.33 14.33 1,206
Oct 15, 2014 14.82 14.82 14.52 14.80 544
Oct 14, 2014 15.81 15.81 15.81 15.81 243
Oct 13, 2014 15.50 16.13 15.50 16.01 2,192
Oct 10, 2014 15.00 15.16 14.82 14.82 635
Oct 9, 2014 15.50 15.50 15.43 15.43 262
Oct 8, 2014 15.66 15.66 15.00 15.50 987
Oct 7, 2014 15.85 15.85 15.61 15.66 10,590
Oct 6, 2014 15.95 15.95 15.47 15.58 1,021
Oct 3, 2014 13.99 13.99 13.99 13.99 352
Oct 2, 2014 13.86 13.99 13.86 13.96 1,803
Oct 1, 2014 13.89 14.09 13.52 13.52 4,386
Sep 30, 2014 14.16 14.32 13.90 14.32 749
Sep 29, 2014 14.73 14.73 14.58 14.65 1,822
Sep 26, 2014 - - - 15.01 0
Sep 25, 2014 15.59 15.59 15.01 15.01 761
Sep 24, 2014 - - - 15.58 0
Sep 23, 2014 15.70 16.40 15.29 15.58 7,062
Sep 22, 2014 15.56 15.56 15.42 15.56 503
Sep 19, 2014 15.90 15.99 15.89 15.91 1,075
Sep 18, 2014 15.92 16.30 15.83 16.02 2,586
Sep 17, 2014 16.45 16.46 16.45 16.45 495
Sep 16, 2014 16.65 17.11 16.65 16.94 3,402
Sep 15, 2014 16.14 16.14 16.14 16.14 152
Sep 12, 2014 15.77 15.77 15.77 15.77 311
Sep 11, 2014 - - - 16.32 0
Sep 10, 2014 16.72 16.72 16.32 16.32 848
Sep 9, 2014 17.00 17.00 16.83 16.99 3,235