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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.1534
CLOSE 19.0936

Low

LOW 13

High

HIGH 28.55
DATEOPENHIGHLOWCLOSE
01/02/202027.4528.1827.228.18
01/03/202027.7228.5527.7128.18
01/06/202027.9528.0127.3827.68
01/07/202027.6127.7727.0527.2
01/08/202027.3327.4426.6426.78
01/09/202026.8826.9626.0926.35
01/10/202026.3826.5825.8125.87
01/13/202026.1326.2625.9726.15
01/14/202026.1726.1825.826.12
01/15/202025.9826.0125.4525.66
01/16/202025.7626.2225.6626.03
01/17/202026.1826.7226.1326.63
01/20/202026.4926.562626.12
01/21/202025.9226.0525.2425.24
01/22/202025.5425.6525.225.33
01/23/202025.1626.2725.0626
01/24/202026.0926.2125.5125.81
01/27/202025.5325.625.1225.21
01/28/202025.4325.5725.0825.24
01/29/202025.4425.4824.7924.88
01/30/202024.5825.1924.4725.13
01/31/202024.822524.5124.71
02/03/202024.7925.1624.6524.87
02/04/202025.3625.3624.8224.87
02/05/202025.562625.3125.35
02/06/202025.5425.7524.9225.06
02/07/202024.9425.6924.9125.34
02/10/202025.4325.8925.1825.61
02/11/202025.9426.225.6325.84
02/12/202025.8325.9425.2425.49
02/13/202025.3125.3124.8225
02/14/20202525.0324.3424.44
02/17/202024.5224.5724.2424.24
02/18/202024.0624.3223.824.09
02/19/202023.9624.7923.9124.44
02/20/202024.6824.6824.0524.09
02/21/202023.9724.0823.6723.9
02/27/202022.3223.3722.3222.52
02/28/202022.5923.0622.3122.94
03/02/202022.9523.3522.6323.25
03/03/202022.9923.3222.4822.63
03/04/202022.9823.0122.3422.88
03/05/202022.6522.8321.9322.13
03/06/202021.4521.9721.221.5
03/09/202020.0420.6219.6519.95
03/10/202021.0421.3119.720.43
03/11/202019.9120.1118.0418.78
03/12/202016.5317.1315.7816.26
03/13/202019.3119.3416.5419
03/16/202016.8318.1616.2616.29
03/17/202016.7918.4516.2717.6
03/18/202016.3816.9114.815.54
03/19/202015.0316.1514.2115.59
03/20/202016.1816.314.2414.46
03/23/202014.6514.81313.28
03/24/202014.2815.4814.2115.27
03/25/202015.0217.614.9416.42
03/26/202016.6817.4816.0516.76
03/27/202015.9316.3815.5615.67
03/30/202015.8816.415.616.16
03/31/202015.9716.1515.3315.6
04/01/202015.0315.1514.5614.92
04/02/202014.9115.3114.7414.99
04/03/202014.8814.913.6914.43
04/06/202015.5116.0615.4215.8
04/07/202016.917.2316.3616.39
04/08/202016.4517.1516.3316.83
04/09/202017.0517.4916.7216.82
04/13/202016.8117.2616.3817.26
04/14/202017.7718.2317.4517.45
04/15/202017.1417.416.8616.94
04/16/202017.2117.2216.4516.5
04/17/202016.9317.116.3316.83
04/20/202016.4316.616.1616.28
04/22/202016.1216.6416.0116.22
04/23/202016.4516.6515.7315.99
04/24/202015.7315.8814.2114.74
04/27/202015.415.751515.17
04/28/202016.1616.7416.0216.5
04/29/202016.9717.1316.4417.06
04/30/202015.7416.1915.7415.83
05/04/202015.4615.4914.9415.12
05/05/202015.2915.7415.0115.12
05/06/202015.1615.2414.6214.81
05/07/202014.9214.9414.0514.17
05/08/202014.5814.9814.4414.81
05/11/202014.7115.3414.5914.59
05/12/202014.8114.8514.1314.13
05/13/202014.2814.4713.7314.01
05/14/202013.7814.813.3114.78
05/15/202014.6614.914.1414.14
05/18/202014.8314.9314.4114.88
05/19/202014.8314.8814.4514.45
05/20/202014.5514.7314.3614.6
05/21/202014.7115.5414.6415.4
05/22/202015.2315.715.0715.5
05/25/202016.1916.6515.9316.6
05/26/202016.9316.9815.7615.88
05/27/202016.216.315.8516.15
05/28/202016.0116.2515.7515.79
05/29/202015.7915.7915.2615.66
06/01/202015.6116.4815.5316.36
06/02/202016.6717.1116.5617.08
06/03/202017.8818.1817.6517.84
06/04/202017.6818.3117.3618.1
06/05/202019.2919.5318.3318.43
06/08/202018.7619.4218.6819.4
06/09/202018.8919.3518.718.97
06/10/202019.3419.418.0218.08
06/12/202017.6418.0517.5117.88
06/15/202017.3617.7717.1917.48
06/16/202018.1718.4117.7618.21
06/17/202018.1818.8618.1718.5
06/18/202018.2718.8118.1418.43
06/19/202018.7218.8218.0718.48
06/22/202018.518.5817.7517.83
06/23/202018.1818.2617.6417.81
06/24/202017.7117.8817.1217.23
06/25/202017.4517.817.2117.64
06/26/202017.3917.6217.0517.1
06/29/202017.2617.6917.1617.69
06/30/202017.5417.61717.11
07/01/202017.2117.6517.1617.49
07/02/202017.8718.0817.5117.53
07/03/202017.517.6817.3617.64
07/06/202018.118.7617.9618.72
07/07/202018.5518.6717.9417.94
07/08/202018.1818.6718.0718.55
07/09/202018.6518.7818.0718.14
07/10/202018.1318.417.8918.4
07/13/202018.5918.6718.1518.15
07/14/202018.1718.4717.9418.45
07/15/202018.6819.1218.618.76
07/16/202018.618.6618.3618.43
07/17/202018.5818.7918.4718.52
07/20/202018.5618.8418.418.69
07/21/202019.0119.418.8519.2
07/22/202019.2619.318.6418.87
07/23/202018.9218.9218.5418.6
07/24/202018.4318.8918.2518.71
07/27/202018.9219.6118.8719.57
07/28/202019.3519.9519.319.44
07/29/202019.7520.0819.7520.05
07/30/202019.8120.0219.1719.35
07/31/202019.519.5618.4118.55
08/03/202018.7418.818.1718.35
08/04/202018.1218.5317.6317.95
08/05/202018.2118.2917.7118.03
08/06/202018.118.417.8218.16
08/07/202017.9418.6417.7918.05
08/10/202018.1418.3717.9218.21
08/11/202018.4218.5518.0618.06
08/12/202018.1918.3517.7117.89
08/13/202017.9818.1617.4517.52
08/14/202017.5917.7417.417.55
08/17/202017.4817.5516.8617.03
08/18/202017.4317.4817.1217.21
08/19/202017.2917.417.0517.15
08/20/202016.8417.2116.7617.11
08/21/202017.0817.216.9117.11
08/24/202017.2917.717.2817.5
08/25/202017.6417.6917.3117.5
08/26/202017.4817.5916.9417.13
08/27/202017.1617.6417.1117.39
08/28/202017.5517.8317.4517.74
08/31/202017.617.6817.1417.14
09/01/202017.417.6217.3317.49
09/02/202017.617.6217.2817.45
09/03/202017.418.4217.418.14
09/04/202018.4218.551818.16
09/08/202017.9118.0417.7717.87
09/09/202018.0218.1717.7117.82
09/10/202017.7917.917.217.23
09/11/202017.2717.3116.816.91
09/14/202017.0717.1716.7117.11
09/15/202017.1517.1716.7716.93
09/16/202016.9317.2416.8616.96
09/17/202016.7517.0816.7317
09/18/202016.9216.9516.5616.6
09/21/202016.2816.4316.1216.35
09/22/202016.3816.6416.2616.45
09/23/202016.3216.4416.0316.06
09/24/202016.0716.516.0216.36
09/25/202016.2716.3516.0916.35
09/28/202016.5717.0216.216.3
09/29/202016.3216.3515.8615.91
09/30/202015.9916.1915.9216.04
10/01/202016.0716.1815.8816.12
10/02/202016.0416.8215.9816.23
10/05/202016.316.591616.46
10/06/202016.6516.8316.316.4
10/07/202016.5116.5516.1816.23
10/08/202016.2517.1716.217.07
10/09/202016.9117.4716.717.14
10/13/202017.2117.417.0417.24
10/14/202017.317.4117.2117.26
10/15/20201717.416.9317.14
10/16/202017.0717.0816.816.8
10/19/202016.9317.4116.7917.03
10/20/202017.1917.9317.1917.77
10/21/202017.7718.217.5517.95
10/22/202017.9318.9317.9318.78
10/23/202018.8419.318.5518.69
10/26/202018.5919.0218.5418.93
10/27/202019.3319.4218.2818.4
10/28/202018.0218.0217.3217.36
10/29/202017.1917.2716.517.18
10/30/202016.917.1216.4716.66
11/03/202016.9817.3716.817.23
11/04/202017.5217.5516.7717.09
11/05/202017.417.4716.9717.36
11/06/202017.1517.417.1117.31
11/09/202018.3119.2218.0718.96
11/10/202019.0220.3519.0220.18
11/11/202020.1320.3219.5220.1
11/12/202020.0820.119.1819.31
11/13/202019.5119.9919.2819.99
11/16/202020.420.9120.3420.88
11/17/202020.6620.9920.4320.99
11/18/202020.9221.0120.3520.35
11/19/202020.3620.7520.2820.36
11/23/202020.3920.5320.1420.23
11/24/202020.4321.4520.4221.14
11/25/202021.0921.2220.6420.87
11/26/202020.7720.820.4120.53
11/27/202020.6920.9320.3620.36
11/30/202020.2720.5220.0220.08
12/01/202020.4921.6420.4421.21
12/02/202021.421.5621.0221.42
12/03/202021.422.0821.0921.14
12/04/202021.521.5521.0321.32
12/07/202021.2121.8921.121.46
12/08/202021.421.7621.1121.21
12/09/202021.2121.4221.1121.26
12/10/202021.4522.2321.4422.14
12/11/202021.8222.1721.6221.97
12/14/202022.1122.3121.8521.85
12/15/202021.8522.2621.8521.85
12/16/202021.9622.7121.7422.35
12/17/202022.6422.7922.2622.45
12/18/202022.4222.822.3222.5
12/21/202021.9822.3921.9321.95
12/22/202022.1222.5222.1222.4
12/23/202022.5823.0622.4522.91
12/28/202023.2223.3623.0723.13
12/29/202022.9923.0422.6222.75
12/30/202022.8322.9322.4322.43