Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,841.53 -35.52 (-0.45%) Bitcoin USD
65,290.29 +3,376.14 (+5.45%) CMC Crypto 200
1,344.65 +32.03 (+2.50%)
Banco Bradesco S.A. (BBD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 2.6700 | 2.6800 | 2.6000 | 2.6300 | 2.6300 | 16,564,700 |
| 17 Apr 2024 | 2.6600 | 2.6700 | 2.6000 | 2.6500 | 2.6500 | 20,035,400 |
| 16 Apr 2024 | 2.6600 | 2.6800 | 2.6300 | 2.6600 | 2.6600 | 30,380,300 |
| 15 Apr 2024 | 2.7400 | 2.7600 | 2.6800 | 2.7000 | 2.7000 | 15,716,000 |
| 12 Apr 2024 | 2.8000 | 2.8100 | 2.7500 | 2.7700 | 2.7700 | 15,840,100 |
| 11 Apr 2024 | 2.8300 | 2.8500 | 2.8000 | 2.8400 | 2.8400 | 14,487,500 |
| 10 Apr 2024 | 2.8800 | 2.9000 | 2.8300 | 2.8400 | 2.8400 | 13,898,400 |
| 09 Apr 2024 | 2.9500 | 2.9700 | 2.9200 | 2.9300 | 2.9300 | 14,385,600 |
| 08 Apr 2024 | 2.8900 | 2.9500 | 2.8900 | 2.9200 | 2.9200 | 12,084,500 |
| 05 Apr 2024 | 2.8900 | 2.9000 | 2.8400 | 2.8600 | 2.8600 | 9,668,600 |
| 04 Apr 2024 | 2.9300 | 2.9800 | 2.8800 | 2.9000 | 2.9000 | 33,819,200 |
| 03 Apr 2024 | 2.8000 | 2.9000 | 2.7800 | 2.8900 | 2.8900 | 18,778,500 |
| 02 Apr 2024 | 2.8000 | 2.8400 | 2.7900 | 2.8200 | 2.8200 | 11,131,800 |
| 02 Apr 2024 | 0.004 Dividend | |||||
| 01 Apr 2024 | 2.8700 | 2.8800 | 2.7800 | 2.8100 | 2.8060 | 8,683,000 |
| 28 Mar 2024 | 2.8700 | 2.9200 | 2.8500 | 2.8600 | 2.8559 | 8,181,700 |
| 27 Mar 2024 | 2.8400 | 2.9200 | 2.8200 | 2.9100 | 2.9059 | 21,241,300 |
| 26 Mar 2024 | 2.8100 | 2.8700 | 2.8100 | 2.8600 | 2.8559 | 7,882,800 |
| 25 Mar 2024 | 2.8100 | 2.8300 | 2.7900 | 2.8000 | 2.7960 | 11,743,000 |
| 22 Mar 2024 | 2.8200 | 2.8400 | 2.7800 | 2.7900 | 2.7860 | 7,851,300 |
| 21 Mar 2024 | 2.8700 | 2.8800 | 2.8300 | 2.8300 | 2.8260 | 5,425,000 |
| 20 Mar 2024 | 2.8300 | 2.8900 | 2.8200 | 2.8700 | 2.8659 | 26,792,900 |
| 19 Mar 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8200 | 2.8160 | 10,737,400 |
| 18 Mar 2024 | 2.8600 | 2.8700 | 2.8100 | 2.8300 | 2.8260 | 6,701,900 |
| 15 Mar 2024 | 2.8700 | 2.8800 | 2.8300 | 2.8300 | 2.8260 | 8,706,000 |
| 14 Mar 2024 | 2.8800 | 2.9100 | 2.8600 | 2.8800 | 2.8759 | 20,867,500 |
| 13 Mar 2024 | 2.8600 | 2.9000 | 2.8500 | 2.8800 | 2.8759 | 11,017,000 |
| 12 Mar 2024 | 2.8100 | 2.8600 | 2.8000 | 2.8500 | 2.8459 | 20,727,900 |
| 11 Mar 2024 | 2.8000 | 2.8300 | 2.7800 | 2.8100 | 2.8060 | 16,139,000 |
| 08 Mar 2024 | 2.7800 | 2.8300 | 2.7800 | 2.7900 | 2.7860 | 16,946,200 |
| 07 Mar 2024 | 2.8200 | 2.8200 | 2.7800 | 2.8100 | 2.8060 | 10,139,000 |
| 06 Mar 2024 | 2.8200 | 2.8600 | 2.8100 | 2.8200 | 2.8160 | 11,651,600 |
| 05 Mar 2024 | 2.7600 | 2.8000 | 2.7600 | 2.7900 | 2.7860 | 14,463,100 |
| 04 Mar 2024 | 2.7900 | 2.8000 | 2.7600 | 2.7600 | 2.7561 | 14,388,200 |
| 04 Mar 2024 | 0.004 Dividend | |||||
| 01 Mar 2024 | 2.8100 | 2.8200 | 2.7600 | 2.7900 | 2.7820 | 13,007,200 |
| 29 Feb 2024 | 2.7700 | 2.7900 | 2.7300 | 2.7800 | 2.7721 | 17,258,400 |
| 28 Feb 2024 | 2.8500 | 2.8600 | 2.8100 | 2.8200 | 2.8119 | 10,454,700 |
| 27 Feb 2024 | 2.8200 | 2.8800 | 2.8100 | 2.8400 | 2.8319 | 18,892,800 |
| 26 Feb 2024 | 2.7700 | 2.7900 | 2.7600 | 2.7800 | 2.7721 | 9,983,000 |
| 23 Feb 2024 | 2.8000 | 2.8200 | 2.7700 | 2.7800 | 2.7721 | 20,595,800 |
| 22 Feb 2024 | 2.8500 | 2.8700 | 2.8100 | 2.8300 | 2.8219 | 18,125,300 |
| 21 Feb 2024 | 2.8300 | 2.8300 | 2.8000 | 2.8200 | 2.8119 | 13,572,500 |
| 20 Feb 2024 | 2.8300 | 2.8600 | 2.8100 | 2.8400 | 2.8319 | 22,361,500 |
| 16 Feb 2024 | 2.7200 | 2.7400 | 2.6900 | 2.7300 | 2.7222 | 12,661,100 |
| 15 Feb 2024 | 2.7000 | 2.7400 | 2.7000 | 2.7200 | 2.7122 | 19,409,200 |
| 14 Feb 2024 | 2.7300 | 2.7500 | 2.6600 | 2.6800 | 2.6723 | 26,389,800 |
| 13 Feb 2024 | 2.6900 | 2.7000 | 2.6500 | 2.7000 | 2.6923 | 11,488,600 |
| 12 Feb 2024 | 2.7400 | 2.7800 | 2.7300 | 2.7500 | 2.7421 | 10,859,100 |
| 09 Feb 2024 | 2.7000 | 2.7400 | 2.6500 | 2.7300 | 2.7222 | 39,293,900 |
| 08 Feb 2024 | 2.8300 | 2.8400 | 2.6900 | 2.7300 | 2.7222 | 32,761,200 |
| 07 Feb 2024 | 2.9300 | 2.9600 | 2.8000 | 2.8300 | 2.8219 | 73,710,400 |
| 06 Feb 2024 | 3.2700 | 3.3600 | 3.2600 | 3.3500 | 3.3404 | 25,482,600 |
| 05 Feb 2024 | 3.1000 | 3.1600 | 3.0800 | 3.1300 | 3.1211 | 9,579,000 |
| 02 Feb 2024 | 3.0600 | 3.1100 | 3.0400 | 3.1100 | 3.1011 | 13,776,100 |
| 02 Feb 2024 | 0.004 Dividend | |||||
| 01 Feb 2024 | 3.1100 | 3.1400 | 3.0800 | 3.1300 | 3.1171 | 10,767,900 |
| 31 Jan 2024 | 3.1600 | 3.1700 | 3.1000 | 3.1000 | 3.0872 | 12,599,400 |
| 30 Jan 2024 | 3.1200 | 3.1300 | 3.1000 | 3.1000 | 3.0872 | 12,663,500 |
| 29 Jan 2024 | 3.1300 | 3.1400 | 3.0900 | 3.1200 | 3.1071 | 12,193,000 |
| 26 Jan 2024 | 3.1600 | 3.1900 | 3.1500 | 3.1600 | 3.1470 | 7,242,200 |
| 25 Jan 2024 | 3.1300 | 3.1500 | 3.1200 | 3.1300 | 3.1171 | 11,577,700 |
| 24 Jan 2024 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | 3.0872 | 12,820,000 |
| 23 Jan 2024 | 3.1100 | 3.1200 | 3.0800 | 3.1100 | 3.0972 | 19,072,600 |
| 22 Jan 2024 | 3.1500 | 3.1800 | 3.0700 | 3.1000 | 3.0872 | 18,219,500 |
| 19 Jan 2024 | 3.1800 | 3.2000 | 3.1300 | 3.1800 | 3.1669 | 42,488,500 |
| 18 Jan 2024 | 3.1600 | 3.2000 | 3.1300 | 3.1900 | 3.1768 | 19,851,100 |
| 17 Jan 2024 | 3.2100 | 3.2300 | 3.1900 | 3.2000 | 3.1868 | 12,857,900 |
| 16 Jan 2024 | 3.2300 | 3.2300 | 3.1900 | 3.2000 | 3.1868 | 15,905,500 |
| 12 Jan 2024 | 3.3100 | 3.3200 | 3.2500 | 3.2600 | 3.2465 | 12,510,500 |
| 11 Jan 2024 | 3.3100 | 3.3100 | 3.2500 | 3.2700 | 3.2565 | 17,827,300 |
| 10 Jan 2024 | 3.3100 | 3.3300 | 3.2800 | 3.2800 | 3.2665 | 18,175,800 |
| 09 Jan 2024 | 3.3800 | 3.3900 | 3.3000 | 3.3100 | 3.2963 | 28,294,300 |
| 08 Jan 2024 | 3.4600 | 3.5000 | 3.4400 | 3.4600 | 3.4457 | 13,369,800 |
| 05 Jan 2024 | 3.4500 | 3.5000 | 3.4300 | 3.4700 | 3.4557 | 17,219,600 |
| 04 Jan 2024 | 3.4000 | 3.4500 | 3.3800 | 3.3800 | 3.3660 | 20,950,500 |
| 03 Jan 2024 | 3.4400 | 3.4700 | 3.4200 | 3.4200 | 3.4059 | 11,992,200 |
| 03 Jan 2024 | 0.004 Dividend | |||||
| 02 Jan 2024 | 3.4800 | 3.4900 | 3.4100 | 3.4200 | 3.4019 | 12,357,100 |
| 29 Dec 2023 | 3.5400 | 3.5400 | 3.4800 | 3.5000 | 3.4815 | 4,483,100 |
| 28 Dec 2023 | 3.5200 | 3.5600 | 3.5200 | 3.5400 | 3.5213 | 8,534,300 |
| 27 Dec 2023 | 3.5200 | 3.5500 | 3.5100 | 3.5500 | 3.5312 | 8,364,600 |
| 26 Dec 2023 | 3.5000 | 3.5400 | 3.4900 | 3.5300 | 3.5113 | 7,225,700 |
| 22 Dec 2023 | 3.4400 | 3.4900 | 3.4300 | 3.4700 | 3.4516 | 17,594,400 |
| 22 Dec 2023 | 0.139 Dividend | |||||
| 21 Dec 2023 | 3.5700 | 3.5800 | 3.5100 | 3.5500 | 3.3929 | 13,481,000 |
| 20 Dec 2023 | 3.5700 | 3.6000 | 3.5200 | 3.5200 | 3.3643 | 15,622,400 |
| 19 Dec 2023 | 3.6400 | 3.6500 | 3.5900 | 3.6000 | 3.4407 | 12,352,400 |
| 18 Dec 2023 | 3.5500 | 3.6000 | 3.5200 | 3.5900 | 3.4312 | 15,903,600 |
| 15 Dec 2023 | 3.5500 | 3.5700 | 3.5000 | 3.5500 | 3.3929 | 13,148,300 |
| 14 Dec 2023 | 3.5500 | 3.5900 | 3.5100 | 3.5300 | 3.3738 | 16,379,400 |
| 13 Dec 2023 | 3.3100 | 3.4900 | 3.3000 | 3.4900 | 3.3356 | 20,603,600 |
| 12 Dec 2023 | 3.3500 | 3.3500 | 3.2700 | 3.2900 | 3.1444 | 18,552,400 |
| 11 Dec 2023 | 3.3300 | 3.3600 | 3.3200 | 3.3200 | 3.1731 | 10,323,700 |
| 08 Dec 2023 | 3.2900 | 3.3800 | 3.2900 | 3.3800 | 3.2305 | 25,128,000 |
| 07 Dec 2023 | 3.3300 | 3.3400 | 3.3000 | 3.3300 | 3.1827 | 14,254,000 |
| 06 Dec 2023 | 3.3800 | 3.3900 | 3.3000 | 3.3100 | 3.1636 | 11,276,200 |
| 05 Dec 2023 | 3.2900 | 3.3400 | 3.2800 | 3.3300 | 3.1827 | 10,544,100 |
| 04 Dec 2023 | 3.3400 | 3.3600 | 3.2700 | 3.2700 | 3.1253 | 18,626,500 |
| 04 Dec 2023 | 0.004 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.