BBDC4.SA
Banco Bradesco S.A.
13:12:17
17.53 R$
0.0000 (%0.00)
Previous Close: 17.47
Day Low₺17.46
Day High₺17.56
BBDC4.SA: Banco Bradesco S.A. Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 19.4605
CLOSE 19.4459
Low
LOW 11.82
High
HIGH 25.88
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 23.54 | 23.64 | 21.99 | 22.03 |
| 01/03/2008 | 22.11 | 22.32 | 21.49 | 21.58 |
| 01/04/2008 | 21.78 | 21.97 | 21.14 | 21.32 |
| 01/07/2008 | 21.43 | 21.99 | 21.42 | 21.72 |
| 01/08/2008 | 22.11 | 22.53 | 21.93 | 22.05 |
| 01/09/2008 | 21.99 | 22.02 | 21.35 | 21.86 |
| 01/10/2008 | 21.95 | 22.45 | 21.82 | 22.16 |
| 01/11/2008 | 22.01 | 22.26 | 21.74 | 21.8 |
| 01/14/2008 | 21.82 | 22.24 | 21.71 | 22.02 |
| 01/15/2008 | 21.82 | 21.82 | 20.99 | 21.07 |
| 01/16/2008 | 20.66 | 20.87 | 20.12 | 20.7 |
| 01/17/2008 | 20.7 | 20.95 | 19.79 | 19.84 |
| 01/18/2008 | 20.12 | 20.78 | 19.5 | 19.91 |
| 01/21/2008 | 18.71 | 19.45 | 18.71 | 19.2 |
| 01/22/2008 | 19.13 | 20.16 | 18.71 | 19.2 |
| 01/23/2008 | 19 | 19.03 | 18.07 | 18.77 |
| 01/24/2008 | 19.74 | 20.37 | 19.21 | 20.21 |
| 01/28/2008 | 19.93 | 20.47 | 19.87 | 20.41 |
| 01/29/2008 | 20.49 | 20.65 | 19.71 | 19.95 |
| 01/30/2008 | 19.79 | 19.95 | 19.28 | 19.95 |
| 01/31/2008 | 19.54 | 19.72 | 19.04 | 19.42 |
| 02/01/2008 | 19.55 | 19.7 | 18.6 | 19.36 |
| 02/06/2008 | 18.4 | 18.83 | 18.25 | 18.83 |
| 02/07/2008 | 18.5 | 18.79 | 18.12 | 18.51 |
| 02/08/2008 | 18.61 | 18.83 | 18.37 | 18.38 |
| 02/11/2008 | 18.57 | 19.18 | 18.56 | 19.12 |
| 02/12/2008 | 19.37 | 20.2 | 19.37 | 19.74 |
| 02/13/2008 | 19.79 | 20.44 | 19.79 | 20.28 |
| 02/14/2008 | 20.49 | 20.53 | 19.69 | 19.79 |
| 02/15/2008 | 19.64 | 19.95 | 19.36 | 19.91 |
| 02/18/2008 | 20.21 | 20.49 | 20.16 | 20.37 |
| 02/19/2008 | 20.47 | 20.53 | 19.96 | 20.04 |
| 02/20/2008 | 19.77 | 20.49 | 19.74 | 20.45 |
| 02/21/2008 | 20.69 | 20.78 | 20.29 | 20.37 |
| 02/22/2008 | 20.7 | 20.87 | 20.32 | 20.87 |
| 02/25/2008 | 20.97 | 21.37 | 20.74 | 21.3 |
| 02/26/2008 | 21.16 | 22.2 | 21 | 22.13 |
| 02/27/2008 | 21.94 | 22.7 | 21.7 | 22.42 |
| 02/28/2008 | 22.32 | 22.59 | 22.03 | 22.58 |
| 02/29/2008 | 22.32 | 22.4 | 21.83 | 21.95 |
| 03/03/2008 | 21.78 | 22.59 | 21.78 | 22.48 |
| 03/04/2008 | 22.43 | 22.64 | 21.81 | 22.01 |
| 03/05/2008 | 22.24 | 22.65 | 22.08 | 22.63 |
| 03/06/2008 | 22.4 | 22.55 | 21.62 | 21.62 |
| 03/07/2008 | 21.48 | 21.57 | 20.91 | 21.24 |
| 03/10/2008 | 21.2 | 21.3 | 20.6 | 20.86 |
| 03/11/2008 | 21.41 | 21.98 | 21.19 | 21.84 |
| 03/12/2008 | 21.91 | 22.12 | 21.37 | 21.57 |
| 03/13/2008 | 21.24 | 21.99 | 20.97 | 21.74 |
| 03/14/2008 | 21.99 | 22.03 | 20.95 | 21.49 |
| 03/17/2008 | 20.78 | 20.99 | 20.29 | 20.78 |
| 03/18/2008 | 21.12 | 21.42 | 20.97 | 21.39 |
| 03/19/2008 | 21.49 | 21.67 | 19.99 | 20.14 |
| 03/20/2008 | 20.09 | 20.45 | 19.89 | 20.22 |
| 03/24/2008 | 20.31 | 20.78 | 20.26 | 20.33 |
| 03/25/2008 | 20.41 | 21.26 | 20.41 | 21.12 |
| 03/26/2008 | 21.3 | 21.41 | 20.49 | 20.74 |
| 03/27/2008 | 20.87 | 20.99 | 20.1 | 20.33 |
| 03/28/2008 | 20.36 | 20.43 | 19.64 | 19.97 |
| 03/31/2008 | 19.99 | 20.3 | 19.67 | 20.28 |
| 04/01/2008 | 20.45 | 20.79 | 20.43 | 20.7 |
| 04/02/2008 | 20.87 | 21.57 | 20.7 | 21.12 |
| 04/03/2008 | 21.03 | 21.3 | 20.83 | 21.2 |
| 04/04/2008 | 21.3 | 21.3 | 20.99 | 21.18 |
| 04/07/2008 | 21.38 | 21.85 | 21.38 | 21.6 |
| 04/08/2008 | 21.69 | 21.94 | 21.39 | 21.58 |
| 04/09/2008 | 21.51 | 21.76 | 20.9 | 21.14 |
| 04/10/2008 | 21.19 | 21.61 | 20.79 | 21.42 |
| 04/11/2008 | 21.19 | 21.32 | 20.86 | 21.01 |
| 04/14/2008 | 20.83 | 20.98 | 20.42 | 20.58 |
| 04/15/2008 | 20.89 | 20.96 | 20.59 | 20.7 |
| 04/16/2008 | 21.07 | 21.79 | 21.01 | 21.54 |
| 04/17/2008 | 21.54 | 22.44 | 21.32 | 22.29 |
| 04/18/2008 | 22.45 | 22.79 | 22.4 | 22.48 |
| 04/22/2008 | 22.63 | 22.7 | 22.26 | 22.43 |
| 04/23/2008 | 22.42 | 22.54 | 22.07 | 22.13 |
| 04/24/2008 | 22.13 | 22.7 | 22.1 | 22.53 |
| 04/25/2008 | 22.64 | 23.07 | 22.52 | 23.07 |
| 04/28/2008 | 23.32 | 23.38 | 22.83 | 22.83 |
| 04/29/2008 | 22.76 | 22.76 | 21.95 | 22.17 |
| 04/30/2008 | 22.33 | 24.1 | 22.13 | 23.82 |
| 05/02/2008 | 25.13 | 25.88 | 24.66 | 25.25 |
| 05/05/2008 | 25.28 | 25.46 | 24.88 | 25.13 |
| 05/06/2008 | 24.97 | 24.97 | 24.06 | 24.37 |
| 05/07/2008 | 24.56 | 24.61 | 23.63 | 24.01 |
| 05/08/2008 | 24.25 | 24.5 | 23.76 | 23.94 |
| 05/09/2008 | 23.63 | 23.98 | 23.48 | 23.82 |
| 05/12/2008 | 24.01 | 24.22 | 23.48 | 24.16 |
| 05/13/2008 | 24.01 | 24.22 | 23.48 | 24.16 |
| 05/14/2008 | 23.84 | 24.01 | 23.54 | 23.56 |
| 05/15/2008 | 23.75 | 23.84 | 23.44 | 23.78 |
| 05/16/2008 | 24.02 | 24.22 | 23.74 | 23.89 |
| 05/19/2008 | 23.88 | 24.39 | 23.69 | 24.25 |
| 05/20/2008 | 23.84 | 24.17 | 23.72 | 24.07 |
| 05/21/2008 | 24.07 | 24.07 | 23.38 | 23.51 |
| 05/23/2008 | 23.51 | 23.57 | 23.24 | 23.49 |
| 05/26/2008 | 23.51 | 23.67 | 23.08 | 23.19 |
| 05/27/2008 | 23.16 | 23.72 | 22.93 | 23.72 |
| 05/28/2008 | 23.96 | 24.63 | 23.64 | 24.57 |
| 05/29/2008 | 23.96 | 24.63 | 23.64 | 24.57 |
| 05/30/2008 | 24.11 | 24.59 | 24.07 | 24.5 |
| 06/02/2008 | 24.11 | 24.59 | 24.07 | 24.5 |
| 06/03/2008 | 24.07 | 24.32 | 23.63 | 23.88 |
| 06/04/2008 | 23.82 | 24.04 | 23.26 | 23.38 |
| 06/05/2008 | 23.26 | 23.42 | 22.88 | 23.13 |
| 06/06/2008 | 23.44 | 23.82 | 23.19 | 23.82 |
| 06/09/2008 | 23.24 | 23.38 | 22.45 | 22.85 |
| 06/10/2008 | 22.55 | 22.59 | 21.96 | 22.33 |
| 06/11/2008 | 22.42 | 22.55 | 21.59 | 21.71 |
| 06/12/2008 | 21.95 | 22.95 | 21.74 | 22.45 |
| 06/13/2008 | 22.6 | 22.63 | 22.26 | 22.57 |
| 06/16/2008 | 22.63 | 22.63 | 22.14 | 22.47 |
| 06/17/2008 | 22.75 | 23.09 | 22.61 | 22.75 |
| 06/18/2008 | 22.47 | 22.76 | 22.08 | 22.24 |
| 06/19/2008 | 22.18 | 22.32 | 21.86 | 22.07 |
| 06/20/2008 | 21.85 | 22.01 | 21.2 | 21.42 |
| 06/23/2008 | 21.64 | 21.79 | 21.03 | 21.23 |
| 06/24/2008 | 21.01 | 21.31 | 20.79 | 20.96 |
| 06/25/2008 | 21.1 | 21.55 | 20.99 | 21.35 |
| 06/26/2008 | 20.83 | 20.92 | 20.44 | 20.52 |
| 06/27/2008 | 20.59 | 20.79 | 20.31 | 20.4 |
| 06/30/2008 | 20.45 | 20.58 | 20.08 | 20.57 |
| 07/01/2008 | 20.14 | 20.39 | 19.73 | 19.97 |
| 07/02/2008 | 20.39 | 20.44 | 19.88 | 20.01 |
| 07/03/2008 | 20.01 | 20.64 | 19.52 | 19.52 |
| 07/04/2008 | 19.51 | 19.96 | 19.42 | 19.52 |
| 07/07/2008 | 19.89 | 20.3 | 19.39 | 19.65 |
| 07/08/2008 | 19.64 | 20.27 | 19.2 | 20.27 |
| 07/10/2008 | 19.89 | 20.3 | 19.7 | 20.08 |
| 07/11/2008 | 19.89 | 20.16 | 19.58 | 19.89 |
| 07/14/2008 | 20.29 | 20.3 | 19.68 | 19.68 |
| 07/15/2008 | 19.34 | 19.76 | 18.82 | 19.42 |
| 07/16/2008 | 19.42 | 20.87 | 19.42 | 20.76 |
| 07/17/2008 | 21.11 | 21.39 | 20.71 | 20.89 |
| 07/18/2008 | 21.23 | 21.72 | 20.89 | 21.62 |
| 07/21/2008 | 21.73 | 21.73 | 21.37 | 21.39 |
| 07/22/2008 | 21.07 | 21.36 | 20.83 | 21.26 |
| 07/23/2008 | 21.51 | 21.57 | 21.06 | 21.21 |
| 07/24/2008 | 21.29 | 21.32 | 20.39 | 20.48 |
| 07/25/2008 | 20.14 | 20.61 | 20.01 | 20.17 |
| 07/28/2008 | 20.45 | 20.55 | 19.75 | 19.9 |
| 07/29/2008 | 19.9 | 19.9 | 19.9 | 19.9 |
| 07/30/2008 | 19.9 | 19.9 | 19.9 | 19.9 |
| 07/31/2008 | 19.9 | 19.9 | 19.9 | 19.9 |
| 08/01/2008 | 19.9 | 19.9 | 19.9 | 19.9 |
| 08/04/2008 | 19.9 | 19.9 | 19.9 | 19.9 |
| 08/05/2008 | 19.9 | 19.9 | 19.9 | 19.9 |
| 08/06/2008 | 19.9 | 19.9 | 19.9 | 19.9 |
| 08/07/2008 | 19.9 | 19.9 | 19.9 | 19.9 |
| 08/08/2008 | 19.9 | 19.9 | 19.9 | 19.9 |
| 08/11/2008 | 19.9 | 19.9 | 19.9 | 19.9 |
| 08/12/2008 | 19.9 | 19.9 | 19.9 | 19.9 |
| 08/13/2008 | 19.9 | 19.9 | 19.9 | 19.9 |
| 08/14/2008 | 19.9 | 19.9 | 19.9 | 19.9 |
| 08/15/2008 | 19.9 | 19.9 | 19.9 | 19.9 |
| 08/18/2008 | 18.83 | 19.04 | 18.21 | 18.28 |
| 08/19/2008 | 18.01 | 18.33 | 17.93 | 18.18 |
| 08/20/2008 | 18.54 | 18.7 | 18.38 | 18.67 |
| 08/21/2008 | 18.8 | 19.02 | 18.34 | 18.82 |
| 08/22/2008 | 19.02 | 19.21 | 18.74 | 18.94 |
| 08/25/2008 | 18.99 | 19.08 | 18.35 | 18.51 |
| 08/26/2008 | 18.27 | 18.62 | 17.99 | 18.13 |
| 08/27/2008 | 18.33 | 18.58 | 18.03 | 18.55 |
| 08/28/2008 | 18.95 | 19.07 | 18.76 | 19 |
| 08/29/2008 | 19.06 | 19.08 | 18.58 | 18.67 |
| 09/01/2008 | 18.64 | 18.71 | 18.26 | 18.39 |
| 09/02/2008 | 18.51 | 19.11 | 18.45 | 18.89 |
| 09/03/2008 | 19.02 | 19.26 | 18.78 | 19.02 |
| 09/04/2008 | 19 | 19.07 | 18.39 | 18.57 |
| 09/05/2008 | 18.18 | 18.86 | 18.11 | 18.86 |
| 09/08/2008 | 19.83 | 19.88 | 18.78 | 19.27 |
| 09/09/2008 | 19.08 | 19.22 | 18.33 | 18.55 |
| 09/10/2008 | 18.71 | 18.8 | 17.96 | 18.58 |
| 09/11/2008 | 18.12 | 18.55 | 17.84 | 18.55 |
| 09/12/2008 | 18.65 | 18.83 | 18.11 | 18.7 |
| 09/15/2008 | 17.6 | 18.14 | 17.15 | 17.39 |
| 09/16/2008 | 16.71 | 17.55 | 16.15 | 17.4 |
| 09/17/2008 | 17.2 | 17.46 | 16.07 | 16.51 |
| 09/18/2008 | 16.71 | 18.11 | 16.15 | 17.65 |
| 09/19/2008 | 18.81 | 19.33 | 18.46 | 18.95 |
| 09/22/2008 | 19.05 | 19.11 | 18.39 | 18.39 |
| 09/23/2008 | 18.16 | 18.76 | 17.88 | 18.21 |
| 09/24/2008 | 18.65 | 18.7 | 18.02 | 18.33 |
| 09/25/2008 | 18.49 | 18.97 | 18.33 | 18.89 |
| 09/26/2008 | 18.33 | 18.9 | 18.18 | 18.83 |
| 09/29/2008 | 18.09 | 18.42 | 16.63 | 17.77 |
| 09/30/2008 | 18.13 | 19.29 | 17.55 | 19.29 |
| 10/01/2008 | 19.02 | 19.45 | 18.39 | 19.27 |
| 10/02/2008 | 18.92 | 19.12 | 17.22 | 17.96 |
| 10/03/2008 | 18.21 | 18.39 | 16.77 | 17.05 |
| 10/06/2008 | 16.02 | 16.17 | 14.09 | 15.93 |
| 10/07/2008 | 15.49 | 16.73 | 15.2 | 15.84 |
| 10/08/2008 | 14.62 | 16.74 | 14.32 | 15.77 |
| 10/09/2008 | 16.4 | 16.42 | 14.65 | 14.65 |
| 10/10/2008 | 12.78 | 14.59 | 12.78 | 13.78 |
| 10/13/2008 | 15.01 | 17.02 | 14.71 | 16.83 |
| 10/14/2008 | 17.86 | 18.42 | 16.95 | 17.7 |
| 10/15/2008 | 16.65 | 17.24 | 14.73 | 16.27 |
| 10/16/2008 | 16.34 | 16.46 | 13.97 | 15.65 |
| 10/17/2008 | 15.08 | 15.9 | 14.76 | 14.9 |
| 10/20/2008 | 15.15 | 16.39 | 15.03 | 16.06 |
| 10/21/2008 | 15.51 | 16.13 | 15.37 | 15.84 |
| 10/22/2008 | 15.31 | 15.31 | 13.91 | 14.02 |
| 10/23/2008 | 14 | 14.25 | 12.78 | 13.47 |
| 10/24/2008 | 12.02 | 12.78 | 12.01 | 12.48 |
| 10/27/2008 | 12.35 | 12.91 | 11.93 | 11.93 |
| 10/28/2008 | 12.82 | 13.59 | 12.58 | 13.59 |
| 10/29/2008 | 13.97 | 15.21 | 13.41 | 14.37 |
| 10/30/2008 | 15.21 | 16.34 | 15.1 | 16.14 |
| 10/31/2008 | 15.59 | 16.15 | 15.09 | 15.64 |
| 11/03/2008 | 15.59 | 17.15 | 15.59 | 16.34 |
| 11/04/2008 | 17.02 | 17.86 | 16.59 | 16.84 |
| 11/05/2008 | 16.82 | 17.02 | 15.4 | 15.57 |
| 11/06/2008 | 15.08 | 15.28 | 14.43 | 14.75 |
| 11/07/2008 | 15 | 15.28 | 14.58 | 14.73 |
| 11/10/2008 | 15.53 | 15.58 | 14.71 | 14.9 |
| 11/11/2008 | 14.65 | 15.02 | 14.11 | 14.71 |
| 11/12/2008 | 14.34 | 14.65 | 13.44 | 13.56 |
| 11/13/2008 | 13.43 | 14.92 | 13.42 | 14.81 |
| 11/14/2008 | 14.97 | 15.28 | 14.22 | 14.93 |
| 11/17/2008 | 14.53 | 15.15 | 14.36 | 14.81 |
| 11/18/2008 | 14.35 | 14.78 | 13.68 | 13.72 |
| 11/19/2008 | 13.72 | 14.3 | 13.16 | 13.38 |
| 11/21/2008 | 12.78 | 12.89 | 11.82 | 12.09 |
| 11/24/2008 | 12.87 | 13.65 | 12.63 | 13.62 |
| 11/25/2008 | 13.37 | 14.09 | 13.22 | 13.92 |
| 11/26/2008 | 13.69 | 15 | 13.64 | 14.71 |
| 11/27/2008 | 14.65 | 15.09 | 14.62 | 14.96 |
| 11/28/2008 | 14.96 | 15.61 | 14.84 | 15.36 |
| 12/01/2008 | 14.78 | 14.87 | 14.14 | 14.63 |
| 12/02/2008 | 14.84 | 15.39 | 14.59 | 15.08 |
| 12/03/2008 | 14.99 | 15.4 | 14.65 | 15.21 |
| 12/04/2008 | 15.28 | 15.58 | 14.95 | 14.95 |
| 12/05/2008 | 14.75 | 15.32 | 14.24 | 15.15 |
| 12/08/2008 | 15.59 | 15.99 | 15.29 | 15.74 |
| 12/09/2008 | 15.92 | 16.09 | 15.5 | 15.77 |
| 12/10/2008 | 16.09 | 16.33 | 15.48 | 15.83 |
| 12/11/2008 | 15.77 | 16.05 | 15.21 | 15.21 |
| 12/12/2008 | 14.57 | 15.81 | 14.57 | 15.81 |
| 12/15/2008 | 15.61 | 15.96 | 15.18 | 15.18 |
| 12/16/2008 | 15.68 | 16.15 | 15.47 | 16.15 |
| 12/17/2008 | 16.21 | 16.27 | 15.72 | 16.27 |
| 12/18/2008 | 16.28 | 16.5 | 15.58 | 16.02 |
| 12/19/2008 | 15.96 | 16.34 | 15.31 | 15.31 |
| 12/22/2008 | 15.58 | 15.62 | 14.67 | 14.75 |
| 12/23/2008 | 14.9 | 15.15 | 14.15 | 14.17 |
| 12/26/2008 | 14.17 | 14.17 | 14.17 | 14.17 |
| 12/29/2008 | 14.17 | 14.17 | 14.17 | 14.17 |
| 12/30/2008 | 14.17 | 14.17 | 14.17 | 14.17 |