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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11.4536
CLOSE 11.45
Low
LOW 9.93
High
HIGH 13.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 13.08 | 13.46 | 13.06 | 13.38 |
| 01/05/2010 | 13.45 | 13.5 | 13.12 | 13.31 |
| 01/06/2010 | 13.27 | 13.36 | 13.12 | 13.2 |
| 01/07/2010 | 13.13 | 13.22 | 13.03 | 13.17 |
| 01/08/2010 | 13.23 | 13.23 | 13.02 | 13.15 |
| 01/11/2010 | 13.17 | 13.26 | 12.96 | 13.16 |
| 01/12/2010 | 13.03 | 13.28 | 12.93 | 13.2 |
| 01/13/2010 | 13.21 | 13.3 | 13.05 | 13.27 |
| 01/14/2010 | 13.22 | 13.3 | 12.95 | 12.99 |
| 01/15/2010 | 12.99 | 13.05 | 12.74 | 12.8 |
| 01/18/2010 | 12.88 | 13.01 | 12.85 | 12.92 |
| 01/19/2010 | 12.83 | 13.17 | 12.78 | 13.04 |
| 01/20/2010 | 11.8 | 11.83 | 11.36 | 11.57 |
| 01/21/2010 | 11.65 | 11.67 | 11.14 | 11.28 |
| 01/22/2010 | 11.2 | 11.36 | 11.11 | 11.28 |
| 01/26/2010 | 11.07 | 11.39 | 11.01 | 11.34 |
| 01/27/2010 | 11.29 | 11.31 | 11.02 | 11.08 |
| 01/28/2010 | 11.25 | 11.31 | 11.01 | 11.27 |
| 01/29/2010 | 11.32 | 11.43 | 11.02 | 11.12 |
| 02/01/2010 | 11.24 | 11.35 | 11.15 | 11.31 |
| 02/02/2010 | 11.43 | 11.56 | 11.36 | 11.48 |
| 02/03/2010 | 11.44 | 11.6 | 11.27 | 11.41 |
| 02/04/2010 | 11.37 | 11.37 | 10.96 | 11.07 |
| 02/05/2010 | 10.93 | 11.13 | 10.44 | 10.66 |
| 02/08/2010 | 10.72 | 10.84 | 10.57 | 10.65 |
| 02/09/2010 | 10.79 | 11.21 | 10.79 | 11.01 |
| 02/10/2010 | 11.07 | 11.16 | 10.97 | 11.14 |
| 02/11/2010 | 11.14 | 11.38 | 10.91 | 11.22 |
| 02/12/2010 | 11.18 | 11.28 | 10.91 | 11.22 |
| 02/17/2010 | 11.36 | 11.53 | 11.36 | 11.53 |
| 02/18/2010 | 11.5 | 11.51 | 11.32 | 11.46 |
| 02/19/2010 | 11.41 | 11.46 | 11.32 | 11.35 |
| 02/22/2010 | 11.39 | 11.43 | 11.23 | 11.23 |
| 02/23/2010 | 11.18 | 11.2 | 10.94 | 11 |
| 02/24/2010 | 11 | 11 | 11 | 11 |
| 02/25/2010 | 11 | 11 | 11 | 11 |
| 02/26/2010 | 11 | 11 | 11 | 11 |
| 03/01/2010 | 11 | 11 | 11 | 11 |
| 03/02/2010 | 11 | 11 | 11 | 11 |
| 03/03/2010 | 11 | 11 | 11 | 11 |
| 03/04/2010 | 11 | 11 | 11 | 11 |
| 03/05/2010 | 11 | 11 | 11 | 11 |
| 03/08/2010 | 11 | 11 | 11 | 11 |
| 03/09/2010 | 11 | 11 | 11 | 11 |
| 03/10/2010 | 11 | 11 | 11 | 11 |
| 03/11/2010 | 11 | 11 | 11 | 11 |
| 03/12/2010 | 11 | 11 | 11 | 11 |
| 03/15/2010 | 11 | 11 | 11 | 11 |
| 03/16/2010 | 11 | 11 | 11 | 11 |
| 03/17/2010 | 11 | 11 | 11 | 11 |
| 03/18/2010 | 11 | 11 | 11 | 11 |
| 03/19/2010 | 11 | 11 | 11 | 11 |
| 03/22/2010 | 11 | 11 | 11 | 11 |
| 03/23/2010 | 11 | 11 | 11 | 11 |
| 03/24/2010 | 11 | 11 | 11 | 11 |
| 03/25/2010 | 11 | 11 | 11 | 11 |
| 03/26/2010 | 11 | 11 | 11 | 11 |
| 03/29/2010 | 11 | 11 | 11 | 11 |
| 03/30/2010 | 11 | 11 | 11 | 11 |
| 03/31/2010 | 11 | 11 | 11 | 11 |
| 04/01/2010 | 11 | 11 | 11 | 11 |
| 04/05/2010 | 11 | 11 | 11 | 11 |
| 04/06/2010 | 11 | 11 | 11 | 11 |
| 04/07/2010 | 11 | 11 | 11 | 11 |
| 04/08/2010 | 11 | 11 | 11 | 11 |
| 04/09/2010 | 11 | 11 | 11 | 11 |
| 04/12/2010 | 11 | 11 | 11 | 11 |
| 04/13/2010 | 11 | 11 | 11 | 11 |
| 04/14/2010 | 11 | 11 | 11 | 11 |
| 04/15/2010 | 11 | 11 | 11 | 11 |
| 04/16/2010 | 11 | 11 | 11 | 11 |
| 04/19/2010 | 11 | 11 | 11 | 11 |
| 04/20/2010 | 11 | 11 | 11 | 11 |
| 04/22/2010 | 11 | 11 | 11 | 11 |
| 04/23/2010 | 11 | 11 | 11 | 11 |
| 04/26/2010 | 11 | 11 | 11 | 11 |
| 04/27/2010 | 11 | 11 | 11 | 11 |
| 04/28/2010 | 11 | 11 | 11 | 11 |
| 04/29/2010 | 11 | 11 | 11 | 11 |
| 04/30/2010 | 11 | 11 | 11 | 11 |
| 05/03/2010 | 11 | 11 | 11 | 11 |
| 05/04/2010 | 11 | 11 | 11 | 11 |
| 05/05/2010 | 11 | 11 | 11 | 11 |
| 05/06/2010 | 11 | 11 | 11 | 11 |
| 05/07/2010 | 11 | 11 | 11 | 11 |
| 05/10/2010 | 11 | 11 | 11 | 11 |
| 05/11/2010 | 11 | 11 | 11 | 11 |
| 05/12/2010 | 11 | 11 | 11 | 11 |
| 05/13/2010 | 11 | 11 | 11 | 11 |
| 05/14/2010 | 11 | 11 | 11 | 11 |
| 05/17/2010 | 11 | 11 | 11 | 11 |
| 05/18/2010 | 11 | 11 | 11 | 11 |
| 05/19/2010 | 11 | 11 | 11 | 11 |
| 05/20/2010 | 11 | 11 | 11 | 11 |
| 05/21/2010 | 11 | 11 | 11 | 11 |
| 05/24/2010 | 11 | 11 | 11 | 11 |
| 05/25/2010 | 11 | 11 | 11 | 11 |
| 05/26/2010 | 11 | 11 | 11 | 11 |
| 05/27/2010 | 11 | 11 | 11 | 11 |
| 05/28/2010 | 11 | 11 | 11 | 11 |
| 05/31/2010 | 11 | 11 | 11 | 11 |
| 06/01/2010 | 11 | 11 | 11 | 11 |
| 06/02/2010 | 11 | 11 | 11 | 11 |
| 06/04/2010 | 11 | 11 | 11 | 11 |
| 06/07/2010 | 11 | 11 | 11 | 11 |
| 06/08/2010 | 11 | 11 | 11 | 11 |
| 06/09/2010 | 11 | 11 | 11 | 11 |
| 06/10/2010 | 11 | 11 | 11 | 11 |
| 06/11/2010 | 11 | 11 | 11 | 11 |
| 06/14/2010 | 11 | 11 | 11 | 11 |
| 06/15/2010 | 11 | 11 | 11 | 11 |
| 06/16/2010 | 11 | 11 | 11 | 11 |
| 06/17/2010 | 11 | 11 | 11 | 11 |
| 06/18/2010 | 11 | 11 | 11 | 11 |
| 06/21/2010 | 11 | 11 | 11 | 11 |
| 06/22/2010 | 11 | 11 | 11 | 11 |
| 06/23/2010 | 11 | 11 | 11 | 11 |
| 06/24/2010 | 11 | 11 | 11 | 11 |
| 06/25/2010 | 11 | 11 | 11 | 11 |
| 06/28/2010 | 11 | 11 | 11 | 11 |
| 06/29/2010 | 11 | 11 | 11 | 11 |
| 06/30/2010 | 11 | 11 | 11 | 11 |
| 07/01/2010 | 11 | 11 | 11 | 11 |
| 07/02/2010 | 11 | 11 | 11 | 11 |
| 07/05/2010 | 11 | 11 | 11 | 11 |
| 07/06/2010 | 11 | 11 | 11 | 11 |
| 07/07/2010 | 11 | 11 | 11 | 11 |
| 07/08/2010 | 11 | 11 | 11 | 11 |
| 07/12/2010 | 11.56 | 11.61 | 11.32 | 11.34 |
| 07/13/2010 | 11.46 | 11.52 | 11.37 | 11.48 |
| 07/14/2010 | 10.39 | 10.5 | 10.33 | 10.42 |
| 07/15/2010 | 10.38 | 10.52 | 10.32 | 10.41 |
| 07/16/2010 | 10.43 | 10.49 | 10.19 | 10.24 |
| 07/19/2010 | 10.29 | 10.52 | 10.24 | 10.47 |
| 07/20/2010 | 10.41 | 10.68 | 10.4 | 10.62 |
| 07/21/2010 | 10.73 | 10.75 | 10.53 | 10.54 |
| 07/22/2010 | 10.68 | 10.9 | 10.68 | 10.85 |
| 07/23/2010 | 10.86 | 10.94 | 10.76 | 10.93 |
| 07/26/2010 | 10.95 | 11.03 | 10.86 | 10.9 |
| 07/27/2010 | 10.99 | 11.05 | 10.9 | 10.93 |
| 07/28/2010 | 11.02 | 11.49 | 10.96 | 11.43 |
| 07/29/2010 | 11.39 | 11.54 | 11.3 | 11.42 |
| 07/30/2010 | 11.31 | 11.52 | 11.19 | 11.45 |
| 08/02/2010 | 11.53 | 11.6 | 11.42 | 11.52 |
| 08/03/2010 | 11.41 | 11.46 | 11.3 | 11.32 |
| 08/04/2010 | 11.36 | 11.4 | 11.17 | 11.24 |
| 08/05/2010 | 11.21 | 11.37 | 11.13 | 11.27 |
| 08/06/2010 | 11.21 | 11.32 | 11.18 | 11.29 |
| 08/09/2010 | 11.32 | 11.43 | 11.32 | 11.36 |
| 08/10/2010 | 11.3 | 11.32 | 11.18 | 11.2 |
| 08/11/2010 | 11.13 | 11.13 | 10.9 | 10.98 |
| 08/12/2010 | 10.94 | 11.05 | 10.86 | 11 |
| 08/13/2010 | 11 | 11.18 | 10.97 | 10.97 |
| 08/16/2010 | 10.93 | 11.13 | 10.93 | 11.1 |
| 08/17/2010 | 11.08 | 11.19 | 11.07 | 11.16 |
| 08/18/2010 | 11.14 | 11.29 | 11.09 | 11.29 |
| 08/19/2010 | 11.28 | 11.35 | 11.09 | 11.09 |
| 08/20/2010 | 11.07 | 11.13 | 11 | 11.05 |
| 08/23/2010 | 11.07 | 11.16 | 11.01 | 11.05 |
| 08/24/2010 | 10.95 | 10.99 | 10.74 | 10.81 |
| 08/25/2010 | 10.79 | 10.81 | 10.59 | 10.65 |
| 08/26/2010 | 10.71 | 10.77 | 10.47 | 10.49 |
| 08/27/2010 | 10.57 | 10.78 | 10.47 | 10.77 |
| 08/30/2010 | 10.68 | 10.75 | 10.47 | 10.55 |
| 08/31/2010 | 10.54 | 10.81 | 10.53 | 10.81 |
| 09/01/2010 | 10.83 | 11.21 | 10.72 | 11.04 |
| 09/02/2010 | 11.14 | 11.16 | 10.93 | 10.93 |
| 09/03/2010 | 11.04 | 11.09 | 10.83 | 10.84 |
| 09/06/2010 | 10.88 | 10.93 | 10.72 | 10.77 |
| 09/08/2010 | 10.89 | 11 | 10.68 | 10.91 |
| 09/09/2010 | 10.94 | 11.03 | 10.91 | 10.99 |
| 09/10/2010 | 10.93 | 11.04 | 10.91 | 10.95 |
| 09/13/2010 | 11.11 | 11.41 | 11.09 | 11.39 |
| 09/14/2010 | 11.32 | 11.53 | 11.29 | 11.45 |
| 09/15/2010 | 11.41 | 11.52 | 11.29 | 11.52 |
| 09/16/2010 | 11.43 | 11.5 | 11.36 | 11.43 |
| 09/17/2010 | 11.44 | 11.52 | 11.3 | 11.3 |
| 09/20/2010 | 9.93 | 9.93 | 9.93 | 9.93 |
| 09/21/2010 | 11.49 | 11.52 | 11.29 | 11.38 |
| 09/22/2010 | 11.3 | 11.55 | 11.3 | 11.39 |
| 09/23/2010 | 11.39 | 11.79 | 11.36 | 11.6 |
| 09/24/2010 | 11.71 | 11.71 | 11.36 | 11.46 |
| 09/27/2010 | 11.52 | 11.59 | 11.39 | 11.59 |
| 09/28/2010 | 11.6 | 11.72 | 11.48 | 11.6 |
| 09/29/2010 | 11.58 | 11.92 | 11.52 | 11.92 |
| 09/30/2010 | 11.94 | 12.05 | 11.81 | 12.04 |
| 10/01/2010 | 12.04 | 12.23 | 11.97 | 12.18 |
| 10/04/2010 | 12.1 | 12.18 | 12.05 | 12.11 |
| 10/05/2010 | 12.17 | 12.45 | 12.14 | 12.42 |
| 10/06/2010 | 12.4 | 12.48 | 12.31 | 12.37 |
| 10/07/2010 | 12.42 | 12.43 | 12.25 | 12.36 |
| 10/08/2010 | 12.34 | 12.65 | 12.31 | 12.64 |
| 10/11/2010 | 12.64 | 12.72 | 12.53 | 12.6 |
| 10/13/2010 | 12.72 | 12.9 | 12.62 | 12.86 |
| 10/14/2010 | 12.84 | 12.88 | 12.67 | 12.82 |
| 10/15/2010 | 12.83 | 12.88 | 12.67 | 12.71 |
| 10/18/2010 | 12.62 | 12.88 | 12.56 | 12.76 |
| 10/19/2010 | 12.53 | 12.8 | 12.43 | 12.53 |
| 10/20/2010 | 12.6 | 12.82 | 12.46 | 12.75 |
| 10/21/2010 | 12.73 | 12.93 | 12.53 | 12.53 |
| 10/22/2010 | 12.68 | 12.76 | 12.56 | 12.69 |
| 10/25/2010 | 12.78 | 12.94 | 12.67 | 12.84 |
| 10/26/2010 | 12.83 | 13.1 | 12.77 | 13.1 |
| 10/27/2010 | 12.9 | 12.91 | 12.49 | 12.51 |
| 10/28/2010 | 12.61 | 12.61 | 12.36 | 12.36 |
| 10/29/2010 | 12.37 | 12.45 | 12.31 | 12.44 |
| 11/01/2010 | 12.46 | 12.87 | 12.46 | 12.78 |
| 11/03/2010 | 12.92 | 13.11 | 12.86 | 12.94 |
| 11/04/2010 | 13.02 | 13.13 | 12.94 | 13.08 |
| 11/05/2010 | 13.02 | 13.19 | 12.99 | 13.1 |
| 11/08/2010 | 13.07 | 13.19 | 13.02 | 13.17 |
| 11/09/2010 | 13.18 | 13.2 | 12.78 | 12.78 |
| 11/10/2010 | 12.77 | 12.98 | 12.71 | 12.95 |
| 11/11/2010 | 12.82 | 12.88 | 12.63 | 12.63 |
| 11/12/2010 | 12.59 | 12.66 | 12.4 | 12.58 |
| 11/16/2010 | 12.54 | 12.71 | 12.24 | 12.45 |
| 11/17/2010 | 12.45 | 12.5 | 12.3 | 12.34 |
| 11/18/2010 | 12.57 | 12.57 | 12.41 | 12.41 |
| 11/19/2010 | 12.38 | 12.55 | 12.29 | 12.52 |
| 11/22/2010 | 12.52 | 12.53 | 12.16 | 12.26 |
| 11/23/2010 | 12.13 | 12.18 | 11.96 | 12.04 |
| 11/24/2010 | 12.14 | 12.46 | 12.14 | 12.3 |
| 11/25/2010 | 12.34 | 12.39 | 12.23 | 12.25 |
| 11/26/2010 | 12.14 | 12.21 | 12.05 | 12.16 |
| 11/29/2010 | 12.12 | 12.14 | 11.94 | 12.12 |
| 11/30/2010 | 12.09 | 12.16 | 11.91 | 11.91 |
| 12/01/2010 | 12.05 | 12.31 | 12.05 | 12.18 |
| 12/02/2010 | 12.28 | 12.4 | 12.25 | 12.3 |
| 12/03/2010 | 12.28 | 12.28 | 11.99 | 12.05 |
| 12/06/2010 | 12.03 | 12.08 | 11.84 | 11.84 |
| 12/07/2010 | 11.82 | 11.9 | 11.69 | 11.69 |
| 12/08/2010 | 11.69 | 11.71 | 11.54 | 11.66 |
| 12/09/2010 | 11.69 | 11.7 | 11.49 | 11.55 |
| 12/10/2010 | 11.6 | 11.64 | 11.43 | 11.52 |
| 12/13/2010 | 11.6 | 11.71 | 11.5 | 11.65 |
| 12/14/2010 | 11.68 | 11.73 | 11.52 | 11.69 |
| 12/15/2010 | 11.63 | 11.68 | 11.52 | 11.57 |
| 12/16/2010 | 11.57 | 11.68 | 11.37 | 11.39 |
| 12/17/2010 | 11.4 | 11.5 | 11.36 | 11.43 |
| 12/20/2010 | 11.5 | 11.52 | 11.3 | 11.3 |
| 12/21/2010 | 11.39 | 11.55 | 11.34 | 11.48 |
| 12/22/2010 | 11.54 | 11.71 | 11.35 | 11.71 |
| 12/23/2010 | 11.67 | 11.8 | 11.6 | 11.66 |
| 12/27/2010 | 11.56 | 11.64 | 11.42 | 11.42 |
| 12/28/2010 | 11.52 | 11.52 | 11.34 | 11.4 |
| 12/29/2010 | 11.44 | 11.61 | 11.41 | 11.57 |
| 12/30/2010 | 11.58 | 11.65 | 11.54 | 11.64 |