Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Banco Bradesco S.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BBDC4.SA: Banco Bradesco S.A. Historical Data

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.5448
CLOSE 26.541

Low

LOW 23.56

High

HIGH 30.01
DATEOPENHIGHLOWCLOSE
01/02/201924.225.5424.0525.29
01/03/201925.2325.624.9425.53
01/04/201925.3325.8425.0425.33
01/07/201925.2625.8525.2625.63
01/08/201925.725.825.0425.79
01/09/201925.9726.2325.8326.23
01/10/201926.0526.5225.9226.15
01/11/201926.0326.1525.7725.98
01/14/201926.0526.2925.8826.29
01/15/201926.1426.325.926.24
01/16/201926.1126.4726.126.36
01/17/201926.3326.626.1126.45
01/18/201926.6526.926.4826.72
01/21/201926.726.7826.1726.41
01/22/201926.4126.626.0926.3
01/23/201926.3926.7526.326.75
01/24/201926.5927.0226.5927.02
01/28/201926.6727.4226.6727.24
01/29/201927.5227.5726.8826.88
01/30/201927.0827.1726.3226.82
01/31/201927.8928.7627.6828.34
02/01/201928.3228.3327.6927.99
02/04/201927.7428.7827.5728.59
02/05/201928.4528.9228.2728.61
02/06/201928.228.3127.1327.26
02/07/201927.5627.8927.0827.67
02/08/201927.5828.3227.3727.97
02/11/201927.9228.0427.4227.8
02/12/201928.2328.727.9328.36
02/13/201928.5328.5927.8627.92
02/14/201928.0229.0227.428.99
02/15/201928.929.1128.5828.8
02/18/201928.6128.7727.9228.14
02/19/201928.3628.7528.2428.38
02/20/201928.6128.7527.9127.91
02/21/201928.0228.2327.7428.16
02/22/201928.3628.4227.5627.92
02/25/201927.9928.0827.5227.64
02/26/201927.6528.1427.5328.14
02/27/201928.0728.1727.7427.82
02/28/201927.8927.9227.0227.09
03/01/201927.2627.2626.5226.64
03/07/201926.3426.6826.2326.62
03/08/201926.5527.0226.1826.98
03/11/201927.0528.0827.0228.08
03/12/201928.0928.1627.7228.16
03/13/201928.128.5827.8728.43
03/14/201928.3428.4928.0328.49
03/15/201928.4228.7128.4228.61
03/18/201928.7228.8128.5128.76
03/19/201928.7928.7928.1228.14
03/20/201928.2428.3227.3427.38
03/21/201927.4427.5526.426.78
03/22/201926.3826.4225.5325.83
03/25/201925.6426.2325.6125.89
03/26/201926.226.3225.8926.06
03/27/201925.6225.7825.1425.16
03/28/201925.1726.5725.0426.43
03/29/201926.7326.8826.4726.88
04/01/201927.3427.6426.9427.1
04/02/201927.2127.2126.3226.74
04/03/201926.9527.1326.1826.44
04/04/201926.7727.1526.3827.12
04/05/201927.2127.526.8727.35
04/08/201927.4227.527.0227.39
04/09/201927.2127.2826.7527.28
04/10/201927.4227.4226.8726.89
04/11/201926.8427.0226.1626.46
04/12/201926.1926.832626.22
04/15/201926.4826.5225.9726.16
04/16/201926.1326.4825.9626.12
04/17/201926.2326.2825.3325.76
04/18/201925.9926.4525.5426.11
04/22/201926.126.5425.826.33
04/23/201926.4927.1226.4226.96
04/24/201926.9326.9626.326.78
04/25/201926.927.126.0327.1
04/26/201927.0227.2126.8627.02
04/29/201927.1727.2726.5926.66
04/30/201926.726.9326.3826.73
05/02/201926.5526.9126.3326.75
05/03/201926.8127.1526.7327.02
05/06/201926.8226.8926.2626.29
05/07/201926.2126.2425.5326.12
05/08/201926.2426.9926.2326.66
05/09/201926.3726.4425.9626.2
05/10/201926.1226.3625.6925.97
05/13/201925.4725.6625.2225.32
05/14/201925.4725.5625.0925.24
05/15/201924.9625.0624.5824.97
05/16/201924.7324.9524.3424.68
05/17/201924.5924.9724.3724.87
05/20/201924.8825.5424.725.54
05/21/201925.6926.6825.4226.6
05/22/201926.6626.6826.0526.12
05/23/201925.9226.225.5526
05/24/201926.2126.2225.5425.74
05/27/201925.9826.3825.8226.11
05/28/201926.0326.8825.9426.83
05/29/201926.6627.4826.6227.36
05/30/201927.1927.8727.127.87
05/31/201927.6528.0827.6127.8
06/03/201927.8728.0227.5327.71
06/04/201927.927.9927.5827.84
06/05/201927.8528.0227.1427.41
06/06/201927.7828.1127.4728.01
06/07/201927.9628.3727.9228.02
06/10/201927.7727.8627.0827.69
06/11/201927.8727.9827.4527.81
06/12/201927.8728.1427.3927.49
06/13/201927.4627.5726.7627.19
06/14/201927.0827.2926.827.15
06/17/201927.0927.3426.927.08
06/18/201927.3427.5327.1727.31
06/19/201927.2327.7226.8727.65
06/21/201927.828.2727.7928.27
06/24/201928.2928.6328.1728.5
06/25/201928.4228.6627.9328.26
06/26/201928.3528.7228.128.61
06/27/201928.3428.6427.9828.47
06/28/201928.6428.7628.3228.35
07/01/201928.6328.6928.1428.27
07/02/201928.2628.5627.8728.35
07/03/201928.1828.8928.1128.85
07/04/201929.129.5929.0529.35
07/05/201929.2629.7129.0529.61
07/08/201929.6529.6929.3229.47
07/10/201929.7530.0129.2429.34
07/11/201929.2629.2628.6229.09
07/12/201929.229.328.528.55
07/15/201928.7628.7628.2728.43
07/16/201928.4728.5728.2328.44
07/17/201928.528.6328.2928.29
07/18/201928.428.9828.3228.9
07/19/201928.7828.828.1428.25
07/22/201928.3428.9228.3228.64
07/23/201928.8728.9128.5328.74
07/24/201928.8129.2828.829.28
07/25/201928.3228.5327.5427.57
07/26/201927.9127.9327.2227.22
07/29/201927.3127.462727.16
07/30/201926.982726.3526.6
07/31/201926.6726.7225.7525.92
08/01/201926.326.6325.6925.69
08/02/201925.7926.1525.4825.76
08/05/201925.3225.6825.0725.29
08/06/201925.5425.8225.3525.67
08/07/201925.5426.3525.326.21
08/08/201926.4326.5426.0326.34
08/09/201926.2726.4725.825.91
08/12/201925.3925.5825.1225.36
08/13/201925.2426.0925.225.62
08/14/201925.2825.4224.8425.12
08/15/201925.2625.3624.6424.94
08/16/201925.1825.3524.8125
08/19/201925.2125.2224.4624.64
08/20/201924.7124.7224.0624.4
08/21/201924.7524.9424.5124.88
08/22/201924.9425.0124.5324.55
08/23/201924.1324.4923.7624.02
08/26/201924.1524.1623.5623.77
08/27/201923.9324.3123.6924.07
08/28/201923.8324.2123.7123.93
08/29/201924.1324.5623.9224.38
08/30/201924.6124.9724.5624.76
09/02/201924.9125.0424.4924.5
09/03/201924.3824.8223.9924.09
09/04/201924.4824.5224.1824.39
09/05/201924.725.6324.5324.95
09/06/201925.122625.1126
09/09/201926.1226.7126.1226.33
09/10/201926.2326.4125.6325.86
09/11/201925.9826.0625.5825.75
09/12/201925.9625.9725.425.47
09/13/201925.5725.632525.14
09/16/201925.0225.1124.6424.81
09/17/201924.7225.4724.725.47
09/18/201925.525.6625.2725.54
09/19/201925.7325.9125.225.24
09/20/201925.3525.6825.2925.68
09/23/201925.5925.7325.1825.73
09/24/201925.7725.8225.2525.4
09/25/201925.3325.6125.1125.57
09/26/201925.5926.0425.4825.94
09/27/201925.9126.1325.5425.92
09/30/201925.9125.9825.4825.48
10/01/201925.7625.7924.9925.14
10/02/201924.8724.8724.0624.15
10/03/201924.1724.423.8724.22
10/04/201924.2224.5323.9724.47
10/07/201924.7924.9824.324.31
10/08/201924.5824.8224.2824.29
10/09/201924.5525.1724.4224.98
10/10/201924.9825.4724.9825.27
10/11/201925.4325.825.4325.55
10/14/201925.4726.0325.425.91
10/15/201925.9326.3225.7826.12
10/16/201926.1526.7525.8926.75
10/17/201926.7527.0126.2426.3
10/18/201925.4925.625.2525.39
10/21/201925.425.6425.1825.57
10/22/201925.5726.325.4926.3
10/23/201926.1126.92626.52
10/24/201926.5426.6526.2326.49
10/25/201926.5426.9526.4526.84
10/28/201926.7827.8226.7327.81
10/29/201927.6927.7727.2427.42
10/30/201927.2427.5826.8127.55
10/31/201926.6626.8926.2326.42
11/01/201926.6326.7625.9626.2
11/04/201926.3326.526.1526.21
11/05/201926.626.6526.1126.57
11/06/201926.5726.8226.2226.42
11/07/201926.5626.6326.3626.49
11/08/201926.326.4525.6125.73
11/11/201925.625.7725.4125.66
11/12/201925.525.7325.1225.42
11/13/201925.2825.424.9125.16
11/14/201925.0225.2724.9125.06
11/18/201925.3625.4224.7324.89
11/19/201924.9425.0724.6524.85
11/21/201924.9925.2424.7624.99
11/22/201925.0325.4224.9325.4
11/25/201925.525.5725.1525.27
11/26/201925.0625.2124.6424.73
11/27/201924.8425.3324.6525.15
11/28/201924.7925.0624.5924.95
11/29/201925.0825.2124.8425.07
12/02/201925.1525.4525.0925.24
12/03/201925.3925.5625.2125.31
12/04/201925.3925.9725.3225.97
12/05/20192626.3725.9126.07
12/06/201926.0726.3125.7625.78
12/09/201925.8126.0725.5426
12/10/20192626.1525.7725.91
12/11/20192626.1725.5225.76
12/12/201925.8826.1325.7326.1
12/13/201926.1526.512626.15
12/16/201926.326.4225.6925.69
12/17/201925.9226.3225.7326.16
12/18/201926.1627.0326.0926.89
12/19/201926.8227.3926.8127.39
12/20/201926.9226.9926.6426.81
12/23/201926.8126.9926.6626.98
12/26/201926.9927.4226.9127.32
12/27/201927.4227.5427.1227.21
12/30/201927.3227.4227.0227.18