Recent Quotes (30 days)

You have no recent quotes
chg | %

Banco Bradesco S.A. historical prices

   Watch this stock

Historical chart

    13.50 
    10.45 
    7.39 
 Feb 17, 2015 Feb 12, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 12, 2016 5.32 5.66 5.26 5.42 22,030
Feb 11, 2016 5.75 5.75 5.38 5.38 3,700
Feb 10, 2016 5.03 5.36 5.03 5.26 1,375
Feb 9, 2016 5.88 5.88 5.03 5.09 2,151
Feb 8, 2016 5.01 5.48 5.01 5.48 901
Feb 5, 2016 5.45 5.78 5.45 5.50 1,603
Feb 4, 2016 5.40 5.80 5.38 5.50 8,056
Feb 3, 2016 4.95 5.63 4.92 5.05 8,716
Feb 2, 2016 5.13 5.17 4.35 4.42 7,847
Feb 1, 2016 5.80 5.80 5.12 5.30 3,655
Jan 29, 2016 5.02 5.89 4.67 5.89 5,695
Jan 28, 2016 5.31 5.31 4.65 4.74 10,799
Jan 27, 2016 4.49 4.88 4.49 4.77 1,526
Jan 26, 2016 4.79 4.92 4.53 4.55 3,523
Jan 25, 2016 4.69 4.88 4.69 4.69 1,252
Jan 22, 2016 4.95 5.25 4.85 4.95 15,585
Jan 21, 2016 4.60 4.96 4.44 4.55 1,258
Jan 20, 2016 5.20 5.20 4.65 4.81 16,019
Jan 19, 2016 5.00 5.08 4.75 5.00 2,242
Jan 15, 2016 4.62 5.58 4.46 5.22 4,879
Jan 14, 2016 5.15 5.17 4.79 5.05 8,750
Jan 13, 2016 5.17 5.17 4.80 5.13 9,461
Jan 12, 2016 4.52 4.53 4.15 4.34 966
Jan 11, 2016 5.26 5.26 4.48 4.48 2,761
Jan 8, 2016 4.81 4.81 4.80 4.80 3,942
Jan 7, 2016 4.90 5.04 4.88 5.04 4,660
Jan 6, 2016 5.01 5.02 5.01 5.01 3,485
Jan 5, 2016 4.91 5.04 4.91 5.01 2,325
Jan 4, 2016 5.11 5.25 4.90 5.01 3,375
Dec 31, 2015 5.54 5.54 5.16 5.22 2,632