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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.0069
CLOSE 13.9839

Low

LOW 11.36

High

HIGH 17.01
DATEOPENHIGHLOWCLOSE
01/02/202416.9517.0116.6716.75
01/03/202416.6916.9416.6616.75
01/04/202416.7616.8516.5216.52
01/05/202416.5216.9616.4516.88
01/08/202416.8816.9716.7416.75
01/09/202416.5116.5516.2316.3
01/10/202416.2516.3416.0116.02
01/11/20241616.1315.8615.94
01/12/202415.916.0215.7115.81
01/15/202415.7515.8915.6515.87
01/16/202415.8715.8815.6315.73
01/17/202415.7115.8915.6615.76
01/18/202415.8215.8215.4615.67
01/19/202415.715.7715.4415.64
01/22/202415.6515.7715.3215.46
01/23/202415.5515.5615.3315.38
01/24/202415.4415.5415.2515.32
01/25/202415.3415.4515.315.36
01/26/202415.415.6215.3515.52
01/29/202415.515.5215.3415.38
01/30/202415.415.5115.2715.27
01/31/202415.2515.5915.2215.35
02/01/202415.415.4515.1215.32
02/02/202415.315.4315.0715.32
02/05/202415.3215.6715.3215.63
02/06/202415.7916.6415.6916.6
02/07/202415.3515.5813.8713.96
02/08/202413.8814.0713.3613.56
02/09/202413.6613.7513.1813.46
02/15/202413.4613.6313.3813.43
02/16/202413.5213.6213.3513.48
02/19/202413.513.713.3913.65
02/20/202413.714.0213.6313.97
02/21/20241414.0113.7813.92
02/22/202413.9614.1113.9114
02/23/202414.0314.113.7713.82
02/26/202413.8513.8513.6613.8
02/27/202413.914.1413.8214.02
02/28/202413.9914.113.8813.96
02/29/202413.9313.9513.5713.75
03/01/202413.7913.8613.6913.8
03/04/202413.7813.8313.6313.65
03/05/202413.6613.8113.5813.72
03/06/202413.814.0113.7513.82
03/07/202413.8313.8713.713.76
03/08/202413.7413.9613.6713.84
03/11/202413.8113.9713.7813.92
03/12/202413.9514.1613.9114.09
03/13/202414.0914.414.0814.24
03/14/202414.2414.3914.1814.33
03/15/202414.3414.3914.114.11
03/18/202414.214.2714.1214.2
03/19/202414.2514.314.0814.12
03/20/202414.1314.3214.114.3
03/21/202414.314.3114.1114.14
03/22/202414.1314.1613.8613.96
03/25/202413.9414.0713.8413.94
03/26/202413.9114.213.8914.14
03/27/202414.1414.4614.0314.36
03/28/202414.3614.4814.2214.26
04/01/202414.3614.3914.0414.13
04/02/202414.1114.3114.0514.19
04/03/202414.214.5814.0914.47
04/04/202414.5214.8814.5214.56
04/05/202414.5814.6414.4114.52
04/08/202414.5614.7814.5314.62
04/09/202414.6714.8114.6214.71
04/10/202414.6814.7114.3614.4
04/11/202414.3614.4414.2314.39
04/12/202414.3514.3714.1314.21
04/15/202414.2514.2913.9514
04/16/202413.9314.0213.8413.9
04/17/202413.9313.9713.6813.83
04/18/202413.8513.9513.6713.77
04/19/202413.7213.813.6113.64
04/22/202413.713.7513.5413.58
04/23/202413.513.7513.4713.67
04/24/202413.713.7213.5313.67
04/25/202413.6513.7813.6113.66
04/26/202413.741413.713.88
04/29/202413.8914.0613.8414.06
04/30/202414.114.2813.914
05/02/202414.3214.3213.6813.84
05/03/202413.9814.0613.6713.78
05/06/202413.7713.8413.6913.77
05/07/202413.813.8513.7113.77
05/08/202413.6913.8413.5613.8
05/09/202413.6513.6713.3613.45
05/10/202413.4513.5813.3513.37
05/13/202413.413.4613.3213.43
05/14/202413.4313.4813.2713.42
05/15/202413.413.413.2313.29
05/16/202413.3513.413.2413.36
05/17/202413.3313.5113.2813.43
05/20/202413.413.4513.3213.33
05/21/202413.3513.4613.3113.4
05/22/202413.3313.3513.113.1
05/23/202413.1213.1512.8312.88
05/24/202412.9213.0512.8712.97
05/27/202412.9513.0312.912.93
05/28/202413.0613.0712.8612.92
05/29/202412.8412.8512.6512.79
05/31/202412.7812.8812.6712.67
06/03/202412.7212.8512.6612.75
06/04/202412.7312.9312.6212.85
06/05/202412.8412.9112.7412.78
06/06/202412.8213.0712.7613.05
06/07/202412.9913.1112.9212.95
06/10/202412.9512.9812.8212.86
06/11/202412.9113.0112.8812.93
06/12/202412.9713.0112.6512.69
06/13/202412.712.8512.6812.7
06/14/202412.7212.8612.6312.83
06/17/202412.8513.0112.8112.97
06/18/202412.6912.7512.3412.38
06/19/202412.412.4612.1812.44
06/20/202412.512.5812.3312.41
06/21/202412.3312.512.3312.4
06/24/202412.4512.5712.3712.44
06/25/202412.4512.4512.3112.34
06/26/202412.2912.3712.1412.37
06/27/202412.3912.4612.2712.42
06/28/202412.4212.4812.3112.38
07/01/202412.4312.4812.2312.27
07/02/202412.2612.3412.212.23
07/03/202412.3212.3812.2312.27
07/04/202412.3812.3812.2412.32
07/05/202412.3412.512.2512.46
07/08/202412.4112.6112.3812.46
07/09/202412.4212.5612.3512.46
07/10/202412.5512.7212.4912.67
07/11/202412.7212.7912.6112.67
07/12/202412.6812.6812.5812.64
07/15/202412.6812.712.5812.61
07/16/202412.6212.6912.5412.65
07/17/202412.6412.812.6112.8
07/18/202412.7612.812.5612.56
07/19/202412.6512.712.4912.49
07/22/202412.5412.6712.5112.63
07/23/202412.6112.6312.5112.54
07/24/202412.5812.6512.5112.55
07/25/202412.5112.5612.3412.35
07/26/202412.3612.4812.3112.45
07/29/202412.4512.5212.3512.5
07/30/202412.4512.4812.3612.4
07/31/202412.412.4812.3812.43
08/01/202412.4612.6812.4512.59
08/02/202412.6612.7512.5212.65
08/05/202412.8513.7612.6513.61
08/06/202413.8614.1813.814.06
08/07/202414.1714.5113.9314.09
08/08/202414.0814.3914.0614.25
08/09/202414.2514.6914.2314.6
08/12/202414.6214.7414.5614.7
08/13/202414.7714.9714.7114.88
08/14/202414.8515.1214.8515.01
08/15/202415.0715.2315.0115.16
08/16/202415.2315.2914.8514.97
08/19/202415.1115.8815.115.64
08/20/202415.7615.7915.4115.7
08/21/202415.715.7615.5715.63
08/22/202415.5815.6315.4715.52
08/23/202415.6215.9415.6215.66
08/26/202415.6615.6915.5715.61
08/27/202415.6215.6215.415.42
08/28/202415.315.7715.1715.67
08/29/202415.615.6815.5115.63
08/30/202415.5415.6715.4915.64
09/02/202415.515.6315.4515.6
09/03/202415.615.8915.615.75
09/04/202415.8416.1115.815.87
09/05/202415.8316.1515.7816.01
09/06/202416.0516.0715.6215.7
09/09/202415.715.8815.6715.75
09/10/202415.6815.8515.5315.8
09/11/202415.7915.8315.5815.62
09/12/202415.5615.6715.3815.55
09/13/202415.515.7715.415.55
09/16/202415.5415.615.2915.43
09/17/202415.3515.3815.2215.33
09/18/202415.2515.4315.1715.24
09/19/202415.315.314.9915.03
09/20/202415.115.1214.6414.75
09/23/202414.6814.6814.3314.37
09/24/202414.5514.5714.2614.35
09/25/202414.414.5314.3514.44
09/26/202414.5314.8414.4814.81
09/27/202414.7815.1614.7314.94
09/30/202414.931514.6514.7
10/01/202414.6214.8214.5114.69
10/02/202415.0315.3115.0115.2
10/03/202415.115.2114.9415.04
10/04/202414.9315.3114.915.06
10/07/202415.215.4315.1215.2
10/08/202415.2215.3515.1915.22
10/09/202415.1215.214.8314.92
10/10/202414.9215.0214.8215
10/11/202414.981514.7314.8
10/14/202414.7915.0814.7815.02
10/15/202415.0515.2415.0115.15
10/16/202415.1115.2614.9715.1
10/17/202414.9415.2914.8715.2
10/18/202415.2515.4415.1215.32
10/21/202415.3615.415.2315.28
10/22/202415.115.3915.0315.18
10/23/202415.0515.1814.9415.12
10/24/202415.0515.2915.0315.15
10/25/202415.1615.2114.8714.93
10/28/202415.0515.3515.0415.2
10/29/202415.2915.3914.9614.98
10/30/20241515.0514.8815.03
10/31/202414.514.7214.2514.37
11/01/202414.4614.4714.0514.11
11/04/202414.214.313.9414.11
11/05/202414.0514.1213.8613.93
11/06/202413.7913.8513.5513.81
11/07/202413.7513.8813.5513.66
11/08/202413.5513.5613.3613.51
11/11/202413.5113.5513.3713.46
11/12/202413.4913.4913.3213.39
11/13/202413.413.4913.313.48
11/14/202413.4913.7113.3513.53
11/18/202413.4513.8213.4513.72
11/19/202413.7113.8813.6613.82
11/21/202413.6713.913.6613.77
11/22/202413.8413.8513.6613.8
11/25/202413.6713.7513.5413.6
11/26/202413.6213.8613.5613.69
11/27/202413.6913.7313.1613.32
11/28/202413.313.3312.7512.76
11/29/202412.7812.8412.3212.63
12/02/202412.612.6412.312.36
12/03/202412.4212.4712.2412.3
12/04/202412.2812.5112.2712.44
12/05/202412.6112.812.5512.61
12/06/202412.6112.6212.2812.32
12/09/202412.3512.4912.1812.24
12/10/202412.312.5712.1812.48
12/11/202412.5412.8812.3312.7
12/12/202412.612.612.212.26
12/13/202412.312.3712.0912.1
12/16/202412.1312.1411.8211.9
12/17/202411.9712.0911.6311.99
12/18/202411.9111.9111.3611.49
12/19/202411.5211.6311.3711.5
12/20/202411.5711.911.4811.76
12/23/202411.711.7511.4611.55
12/26/202411.5711.7511.5311.64
12/27/202411.711.7311.5311.55
12/30/202411.6711.6911.5411.56