Singapore markets close in 2 hours
Straits Times Index
3,289.61 -3.08 (-0.09%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,183.76 +420.73 (+2.37%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,592.54 -1,975.59 (-3.32%) CMC Crypto 200
1,261.92 -8.83 (-0.70%)
Banco Bradesco S.A. (BBDO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:40PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 2.4200 | 2.4200 | 2.3300 | 2.3800 | 2.3800 | 7,200 |
| 30 Apr 2024 | 2.4300 | 2.4300 | 2.3500 | 2.3500 | 2.3500 | 5,200 |
| 29 Apr 2024 | 2.3800 | 2.4400 | 2.3600 | 2.4400 | 2.4400 | 22,900 |
| 26 Apr 2024 | 2.3500 | 2.3800 | 2.3500 | 2.3700 | 2.3700 | 4,900 |
| 25 Apr 2024 | 2.3200 | 2.3300 | 2.3000 | 2.3000 | 2.3000 | 2,700 |
| 24 Apr 2024 | 2.3500 | 2.3500 | 2.3100 | 2.3300 | 2.3300 | 2,700 |
| 23 Apr 2024 | 2.3300 | 2.3500 | 2.3100 | 2.3500 | 2.3500 | 8,400 |
| 22 Apr 2024 | 2.3500 | 2.3500 | 2.3000 | 2.3000 | 2.3000 | 25,900 |
| 19 Apr 2024 | 2.3400 | 2.3500 | 2.3300 | 2.3300 | 2.3300 | 13,300 |
| 18 Apr 2024 | 2.3700 | 2.3700 | 2.3000 | 2.3100 | 2.3100 | 18,000 |
| 17 Apr 2024 | 2.3300 | 2.3500 | 2.3100 | 2.3500 | 2.3500 | 10,800 |
| 16 Apr 2024 | 2.4000 | 2.4000 | 2.3300 | 2.3400 | 2.3400 | 19,200 |
| 15 Apr 2024 | 2.4600 | 2.4600 | 2.3800 | 2.4200 | 2.4200 | 16,200 |
| 12 Apr 2024 | 2.5000 | 2.5000 | 2.4500 | 2.4600 | 2.4600 | 7,400 |
| 11 Apr 2024 | 2.5400 | 2.5400 | 2.4900 | 2.5200 | 2.5200 | 20,200 |
| 10 Apr 2024 | 2.6600 | 2.6600 | 2.5300 | 2.5600 | 2.5600 | 5,200 |
| 09 Apr 2024 | 2.6400 | 2.6700 | 2.6100 | 2.6700 | 2.6700 | 10,800 |
| 08 Apr 2024 | 2.5500 | 2.6100 | 2.5500 | 2.5900 | 2.5900 | 3,600 |
| 05 Apr 2024 | 2.6000 | 2.6000 | 2.5600 | 2.5600 | 2.5600 | 9,600 |
| 04 Apr 2024 | 2.5800 | 2.6700 | 2.5700 | 2.5900 | 2.5900 | 10,300 |
| 03 Apr 2024 | 2.5100 | 2.5900 | 2.5000 | 2.5700 | 2.5700 | 3,800 |
| 02 Apr 2024 | 2.5200 | 2.5300 | 2.5000 | 2.5200 | 2.5200 | 10,900 |
| 02 Apr 2024 | 0.003 Dividend | |||||
| 01 Apr 2024 | 2.6000 | 2.6000 | 2.4800 | 2.5400 | 2.5370 | 43,500 |
| 28 Mar 2024 | 2.5500 | 2.6000 | 2.5500 | 2.5600 | 2.5570 | 18,900 |
| 27 Mar 2024 | 2.5700 | 2.5900 | 2.5400 | 2.5900 | 2.5869 | 7,400 |
| 26 Mar 2024 | 2.5500 | 2.5600 | 2.5300 | 2.5600 | 2.5570 | 9,200 |
| 25 Mar 2024 | 2.5000 | 2.5500 | 2.5000 | 2.5300 | 2.5270 | 24,500 |
| 22 Mar 2024 | 2.5400 | 2.5500 | 2.5000 | 2.5200 | 2.5170 | 27,100 |
| 21 Mar 2024 | 2.6300 | 2.6300 | 2.5700 | 2.5700 | 2.5670 | 28,700 |
| 20 Mar 2024 | 2.5300 | 2.6300 | 2.5300 | 2.5700 | 2.5670 | 215,400 |
| 19 Mar 2024 | 2.5700 | 2.5700 | 2.5300 | 2.5500 | 2.5470 | 6,300 |
| 18 Mar 2024 | 2.5600 | 2.5700 | 2.5400 | 2.5400 | 2.5370 | 3,600 |
| 15 Mar 2024 | 2.5400 | 2.5500 | 2.5300 | 2.5400 | 2.5370 | 3,600 |
| 14 Mar 2024 | 2.5700 | 2.5800 | 2.5500 | 2.5500 | 2.5470 | 13,800 |
| 13 Mar 2024 | 2.5300 | 2.5800 | 2.5300 | 2.5700 | 2.5670 | 5,700 |
| 12 Mar 2024 | 2.5200 | 2.5700 | 2.5100 | 2.5400 | 2.5370 | 18,100 |
| 11 Mar 2024 | 2.4600 | 2.5200 | 2.4600 | 2.5100 | 2.5070 | 6,300 |
| 08 Mar 2024 | 2.5300 | 2.5300 | 2.4800 | 2.4900 | 2.4871 | 20,000 |
| 07 Mar 2024 | 2.5300 | 2.5300 | 2.4900 | 2.5000 | 2.4970 | 17,700 |
| 06 Mar 2024 | 2.5800 | 2.5800 | 2.5100 | 2.5100 | 2.5070 | 17,700 |
| 05 Mar 2024 | 2.5000 | 2.5400 | 2.5000 | 2.5100 | 2.5070 | 10,000 |
| 04 Mar 2024 | 2.5500 | 2.5500 | 2.5100 | 2.5200 | 2.5170 | 7,800 |
| 04 Mar 2024 | 0.003 Dividend | |||||
| 01 Mar 2024 | 2.5300 | 2.5400 | 2.5100 | 2.5300 | 2.5240 | 7,100 |
| 29 Feb 2024 | 2.5300 | 2.5300 | 2.4900 | 2.5100 | 2.5041 | 17,100 |
| 28 Feb 2024 | 2.5700 | 2.5700 | 2.5300 | 2.5500 | 2.5440 | 7,500 |
| 27 Feb 2024 | 2.5600 | 2.5900 | 2.5500 | 2.5800 | 2.5739 | 7,500 |
| 26 Feb 2024 | 2.5700 | 2.5700 | 2.5100 | 2.5300 | 2.5240 | 18,700 |
| 23 Feb 2024 | 2.5000 | 2.5400 | 2.5000 | 2.5300 | 2.5240 | 3,400 |
| 22 Feb 2024 | 2.5900 | 2.5900 | 2.5400 | 2.5400 | 2.5340 | 4,100 |
| 21 Feb 2024 | 2.5800 | 2.5800 | 2.5500 | 2.5800 | 2.5739 | 20,000 |
| 20 Feb 2024 | 2.5700 | 2.6000 | 2.5600 | 2.5800 | 2.5739 | 20,300 |
| 16 Feb 2024 | 2.4600 | 2.5000 | 2.4600 | 2.4900 | 2.4841 | 7,400 |
| 15 Feb 2024 | 2.5100 | 2.5200 | 2.4600 | 2.4600 | 2.4542 | 42,200 |
| 14 Feb 2024 | 2.5500 | 2.5500 | 2.4600 | 2.4800 | 2.4741 | 8,600 |
| 13 Feb 2024 | 2.5200 | 2.5900 | 2.5200 | 2.5600 | 2.5539 | 2,500 |
| 12 Feb 2024 | 2.7100 | 2.7100 | 2.5500 | 2.6800 | 2.6737 | 4,900 |
| 09 Feb 2024 | 2.5200 | 2.5500 | 2.4900 | 2.5500 | 2.5440 | 29,800 |
| 08 Feb 2024 | 2.7300 | 2.7300 | 2.4600 | 2.5100 | 2.5041 | 15,900 |
| 07 Feb 2024 | 2.6200 | 2.6400 | 2.5500 | 2.5600 | 2.5539 | 67,900 |
| 06 Feb 2024 | 2.9000 | 2.9600 | 2.8900 | 2.9500 | 2.9430 | 12,200 |
| 05 Feb 2024 | 2.7500 | 2.8300 | 2.7500 | 2.8100 | 2.8034 | 14,300 |
| 02 Feb 2024 | 2.7000 | 2.7900 | 2.7000 | 2.7400 | 2.7335 | 27,100 |
| 02 Feb 2024 | 0.004 Dividend | |||||
| 01 Feb 2024 | 2.8000 | 2.8400 | 2.6600 | 2.6600 | 2.6497 | 50,900 |
| 31 Jan 2024 | 2.8000 | 2.8200 | 2.8000 | 2.8000 | 2.7892 | 3,000 |
| 30 Jan 2024 | 2.7900 | 2.7900 | 2.7700 | 2.7800 | 2.7693 | 3,500 |
| 29 Jan 2024 | 2.8200 | 2.8200 | 2.7900 | 2.8000 | 2.7892 | 4,300 |
| 26 Jan 2024 | 2.8100 | 2.8500 | 2.8100 | 2.8300 | 2.8191 | 3,900 |
| 25 Jan 2024 | 2.8100 | 2.8700 | 2.8000 | 2.8400 | 2.8290 | 10,900 |
| 24 Jan 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8100 | 2.7991 | 9,200 |
| 23 Jan 2024 | 2.8200 | 2.8500 | 2.7700 | 2.8500 | 2.8390 | 6,100 |
| 22 Jan 2024 | 2.8500 | 2.8500 | 2.7700 | 2.8200 | 2.8091 | 10,500 |
| 19 Jan 2024 | 2.8500 | 2.8600 | 2.8200 | 2.8600 | 2.8489 | 4,400 |
| 18 Jan 2024 | 2.8600 | 2.8800 | 2.8200 | 2.8700 | 2.8589 | 12,900 |
| 17 Jan 2024 | 2.8700 | 2.9100 | 2.8600 | 2.9100 | 2.8988 | 4,300 |
| 16 Jan 2024 | 2.9000 | 2.9000 | 2.8400 | 2.8400 | 2.8290 | 21,200 |
| 12 Jan 2024 | 3.0200 | 3.0200 | 2.9400 | 2.9500 | 2.9386 | 21,800 |
| 11 Jan 2024 | 3.0000 | 3.0300 | 2.9400 | 3.0000 | 2.9884 | 26,500 |
| 10 Jan 2024 | 2.9900 | 2.9900 | 2.9500 | 2.9600 | 2.9486 | 8,900 |
| 09 Jan 2024 | 3.0400 | 3.0400 | 2.9800 | 3.0300 | 3.0183 | 17,400 |
| 08 Jan 2024 | 3.1100 | 3.1700 | 3.0600 | 3.1100 | 3.0980 | 34,000 |
| 05 Jan 2024 | 3.0000 | 3.0900 | 3.0000 | 3.0400 | 3.0282 | 10,700 |
| 04 Jan 2024 | 2.9900 | 3.0500 | 2.9900 | 2.9900 | 2.9784 | 9,100 |
| 03 Jan 2024 | 3.0000 | 3.0800 | 3.0000 | 3.0500 | 3.0382 | 4,800 |
| 03 Jan 2024 | 0.003 Dividend | |||||
| 02 Jan 2024 | 3.1600 | 3.1600 | 3.0200 | 3.0200 | 3.0053 | 28,500 |
| 29 Dec 2023 | 3.1500 | 3.2000 | 3.1500 | 3.1800 | 3.1646 | 5,200 |
| 28 Dec 2023 | 3.1400 | 3.1700 | 3.1200 | 3.1600 | 3.1447 | 9,100 |
| 27 Dec 2023 | 3.1300 | 3.1700 | 3.1100 | 3.1500 | 3.1347 | 10,800 |
| 26 Dec 2023 | 3.0700 | 3.1300 | 3.0600 | 3.1300 | 3.1148 | 339,000 |
| 22 Dec 2023 | 3.0700 | 3.0700 | 3.0300 | 3.0300 | 3.0153 | 102,600 |
| 22 Dec 2023 | 0.127 Dividend | |||||
| 21 Dec 2023 | 3.1900 | 3.1900 | 3.0900 | 3.1200 | 2.9785 | 23,000 |
| 20 Dec 2023 | 3.1900 | 3.1900 | 3.1100 | 3.1500 | 3.0071 | 26,300 |
| 19 Dec 2023 | 3.1800 | 3.2100 | 3.1400 | 3.1400 | 2.9976 | 400,400 |
| 18 Dec 2023 | 3.1400 | 3.1400 | 3.0100 | 3.0100 | 2.8735 | 75,700 |
| 15 Dec 2023 | 3.0600 | 3.1000 | 2.7700 | 3.0000 | 2.8639 | 324,800 |
| 14 Dec 2023 | 3.0700 | 3.1000 | 3.0300 | 3.1000 | 2.9594 | 107,300 |
| *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.