BRADESCO ON

BBDC3
🏛️ brazil →
14.71
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 14.57 14.57 14.30 14.41 5.6M
2021-12-29 14.63 14.67 14.37 14.50 5.7M
2021-12-28 14.62 14.71 14.48 14.61 5.6M
2021-12-27 14.55 14.72 14.46 14.62 6.6M
2021-12-23 14.51 14.67 14.39 14.47 10.7M
2021-12-22 14.50 14.50 14.31 14.48 6.1M
2021-12-21 14.60 14.74 14.43 14.45 4.8M
2021-12-20 14.72 14.72 14.37 14.51 7.4M
2021-12-17 15.02 15.13 14.76 14.79 12.1M
2021-12-16 15.15 15.34 14.93 15.22 9.7M
2021-12-15 15.11 15.18 14.82 15.06 6.8M
2021-12-14 15.02 15.55 14.93 15.07 11.7M
2021-12-13 15.11 15.37 14.86 14.86 6.6M
2021-12-10 15.22 15.30 14.94 15.11 6.8M
2021-12-09 15.60 15.61 15.02 15.11 5.5M
2021-12-08 15.76 15.76 15.31 15.58 6.6M
2021-12-07 16.08 16.11 15.56 15.62 5.7M
2021-12-06 15.77 16.24 15.71 15.83 13.6M
2021-12-03 15.59 15.94 15.57 15.65 11.8M
2021-12-02 15.12 15.66 15.03 15.60 12.3M
2021-12-01 15.13 15.38 14.84 14.86 10.5M
2021-11-30 15.28 15.30 14.75 14.94 17.8M
2021-11-29 15.58 15.65 15.24 15.31 4.8M
2021-11-26 15.56 15.56 15.15 15.39 5.8M
2021-11-25 15.96 16.14 15.79 15.96 6.2M
2021-11-24 15.43 15.93 15.38 15.89 7.7M
2021-11-23 15.32 15.61 15.03 15.61 8.6M
2021-11-22 15.35 15.68 15.20 15.24 5.7M
2021-11-19 15.32 15.57 15.22 15.44 9.5M
2021-11-18 15.68 15.69 15.10 15.41 9.1M
2021-11-17 15.67 15.75 15.42 15.60 11.3M
2021-11-16 15.69 15.81 15.31 15.55 6.5M
2021-11-12 15.53 15.82 15.28 15.59 8.8M
2021-11-11 15.62 15.64 15.40 15.53 7.4M
2021-11-10 14.69 15.65 14.63 15.38 14.5M
2021-11-09 14.90 15.17 14.62 14.69 8.9M
2021-11-08 15.01 15.28 14.81 14.81 5.8M
2021-11-05 15.03 15.28 14.87 15.10 10.5M
2021-11-04 15.37 15.51 14.46 14.52 14.0M
2021-11-03 15.23 15.60 15.18 15.35 11.4M
2021-11-01 15.06 15.52 15.04 15.39 6.8M
2021-10-29 15.33 15.38 14.90 14.90 5.7M
2021-10-28 15.33 15.47 15.09 15.26 4.7M
2021-10-27 15.24 15.73 15.24 15.40 5.2M
2021-10-26 15.43 15.45 15.13 15.15 5.4M
2021-10-25 15.39 15.72 15.38 15.51 6.0M
2021-10-22 15.69 15.69 14.70 15.26 18.3M
2021-10-21 15.79 16.25 15.59 15.78 15.0M
2021-10-20 15.80 16.29 15.71 16.19 8.8M
2021-10-19 15.92 16.03 15.56 15.67 7.3M
2021-10-18 15.96 16.32 15.83 16.20 7.4M
2021-10-15 15.42 16.14 15.40 16.03 16.1M
2021-10-14 15.54 15.59 15.18 15.35 11.1M
2021-10-13 15.43 15.52 15.09 15.50 10.0M
2021-10-11 15.71 15.76 15.39 15.42 6.1M
2021-10-08 15.56 16.07 15.56 15.72 8.3M
2021-10-07 15.87 15.94 15.48 15.48 9.1M
2021-10-06 15.57 15.82 15.43 15.82 8.4M
2021-10-05 15.54 15.90 15.40 15.76 6.9M
2021-10-04 15.77 15.78 15.32 15.40 9.1M
2021-10-01 15.72 16.01 15.62 15.98 5.4M
2021-09-30 15.78 15.80 15.47 15.64 7.4M
2021-09-29 15.59 15.77 15.40 15.65 6.7M
2021-09-28 15.75 16.11 15.42 15.42 11.0M
2021-09-27 15.36 16.06 15.24 15.78 7.3M
2021-09-24 15.46 15.61 15.40 15.45 4.3M
2021-09-23 15.24 15.73 15.13 15.66 5.9M
2021-09-22 14.92 15.21 14.88 15.14 8.4M
2021-09-21 14.65 14.97 14.56 14.81 6.4M
2021-09-20 14.85 14.97 14.41 14.62 11.0M
2021-09-17 15.55 15.57 15.12 15.14 12.3M
2021-09-16 15.84 15.84 15.47 15.58 5.6M
2021-09-15 16.03 16.04 15.77 15.88 3.5M
2021-09-14 16.17 16.22 15.93 16.00 5.1M
2021-09-13 16.17 16.24 15.93 16.12 3.8M
2021-09-10 16.16 16.33 15.81 15.85 6.3M
2021-09-09 15.93 16.19 15.57 16.02 10.9M
2021-09-08 16.82 16.82 15.78 15.90 14.6M
2021-09-06 16.75 17.02 16.67 16.98 4.0M
2021-09-03 16.92 16.94 16.56 16.81 11.4M
2021-09-02 17.34 17.38 16.76 16.81 9.3M
2021-09-01 17.49 17.71 17.42 17.47 4.8M
2021-08-31 17.30 17.67 17.28 17.45 10.6M
2021-08-30 17.29 17.45 17.22 17.30 4.3M
2021-08-27 17.33 17.50 17.18 17.45 3.5M
2021-08-26 17.46 17.56 17.20 17.23 5.6M
2021-08-25 17.43 17.58 17.36 17.58 3.6M
2021-08-24 17.22 17.63 17.17 17.63 5.2M
2021-08-23 17.15 17.22 17.01 17.13 4.5M
2021-08-20 17.02 17.17 16.93 17.10 4.7M
2021-08-19 17.01 17.25 16.91 17.17 7.6M
2021-08-18 17.29 17.49 17.06 17.06 10.4M
2021-08-17 17.28 17.45 17.09 17.29 9.7M
2021-08-16 17.42 17.60 17.26 17.30 7.9M
2021-08-13 17.34 17.53 17.18 17.48 5.7M
2021-08-12 17.47 17.57 17.28 17.36 7.3M
2021-08-11 17.50 17.84 17.30 17.54 7.0M
2021-08-10 17.77 17.81 17.42 17.42 7.1M
2021-08-09 17.73 17.94 17.69 17.73 7.0M
2021-08-06 17.42 17.75 17.31 17.75 8.8M
2021-08-05 17.82 17.93 17.24 17.38 9.2M
2021-08-04 17.95 18.05 17.61 17.68 9.0M
2021-08-03 18.33 18.47 17.91 18.33 5.7M
2021-08-02 18.24 18.71 18.21 18.21 6.8M
2021-07-30 18.33 18.65 18.06 18.06 5.6M
2021-07-29 18.64 18.69 18.36 18.52 4.4M
2021-07-28 18.42 18.73 18.27 18.62 6.9M
2021-07-27 18.10 18.27 18.00 18.27 5.9M
2021-07-26 18.08 18.35 18.03 18.22 4.2M
2021-07-23 18.28 18.35 17.98 18.09 3.6M
2021-07-22 18.42 18.47 18.15 18.27 4.2M
2021-07-21 18.39 18.54 18.30 18.45 5.8M
2021-07-20 18.17 18.39 18.04 18.36 7.0M
2021-07-19 18.23 18.35 18.07 18.17 7.5M
2021-07-16 18.76 18.82 18.38 18.42 5.0M
2021-07-15 18.84 18.96 18.65 18.75 8.5M
2021-07-14 18.79 19.09 18.66 18.84 14.3M
2021-07-13 18.39 18.72 18.34 18.60 5.9M
2021-07-12 18.18 18.63 18.18 18.54 7.3M
2021-07-08 18.14 18.28 17.93 18.15 9.0M
2021-07-07 18.46 18.46 18.10 18.42 8.6M
2021-07-06 18.49 18.54 18.19 18.28 7.6M
2021-07-05 18.70 18.78 18.53 18.56 4.4M
2021-07-02 18.62 18.80 18.41 18.79 6.1M
2021-07-01 18.62 18.75 18.25 18.49 10.0M
2021-06-30 18.79 18.86 18.58 18.67 7.8M
2021-06-29 19.01 19.05 18.71 18.89 7.3M
2021-06-28 19.14 19.22 18.85 19.05 7.8M
2021-06-25 19.70 19.83 19.01 19.20 9.2M
2021-06-24 19.90 19.90 19.63 19.70 16.8M
2021-06-23 19.83 19.98 19.61 19.70 54.6M
2021-06-22 19.82 19.97 19.55 19.73 8.5M
2021-06-21 19.99 20.09 19.84 19.97 5.6M
2021-06-18 20.19 20.28 19.96 19.98 7.6M
2021-06-17 20.43 20.82 20.13 20.27 7.2M
2021-06-16 20.46 20.71 20.19 20.38 13.2M
2021-06-15 20.37 20.42 20.16 20.34 4.3M
2021-06-14 20.45 20.57 20.20 20.37 3.0M
2021-06-11 20.49 20.51 20.11 20.37 6.6M
2021-06-10 20.59 20.76 20.45 20.63 6.5M
2021-06-09 20.60 20.93 20.39 20.48 8.8M
2021-06-08 20.74 20.95 20.53 20.77 6.4M
2021-06-07 20.57 20.99 20.45 20.85 8.2M
2021-06-04 20.36 20.68 20.24 20.57 7.7M
2021-06-02 19.86 20.49 19.76 20.46 12.0M
2021-06-01 19.66 19.91 19.58 19.86 7.6M
2021-05-31 19.50 19.67 19.30 19.51 5.2M
2021-05-28 19.39 19.63 19.38 19.51 5.3M
2021-05-27 19.49 19.63 19.18 19.55 25.3M
2021-05-26 19.16 19.52 19.10 19.49 6.5M
2021-05-25 19.27 19.27 19.02 19.04 8.9M
2021-05-24 19.31 19.33 19.08 19.22 3.9M
2021-05-21 19.06 19.22 18.81 19.16 11.9M
2021-05-20 18.91 19.10 18.81 19.10 6.6M
2021-05-19 18.62 18.89 18.44 18.89 6.4M
2021-05-18 18.46 18.85 18.45 18.79 5.8M
2021-05-17 18.48 18.60 18.30 18.59 3.7M
2021-05-14 18.66 18.75 18.28 18.57 4.0M
2021-05-13 17.92 18.56 17.89 18.45 11.4M
2021-05-12 17.99 18.08 17.79 17.90 7.3M
2021-05-11 18.05 18.42 18.05 18.29 5.2M
2021-05-10 17.82 18.33 17.77 18.33 6.2M
2021-05-07 17.82 17.99 17.69 17.92 5.3M
2021-05-06 17.67 17.81 17.57 17.76 4.0M
2021-05-05 17.64 17.72 17.23 17.70 5.8M
2021-05-04 18.30 18.34 17.58 17.58 6.8M
2021-05-03 17.91 18.32 17.84 18.14 7.6M
2021-04-30 17.61 17.91 17.49 17.63 8.5M
2021-04-29 18.32 18.46 17.67 17.70 8.9M
2021-04-28 17.73 18.42 17.70 18.32 9.5M
2021-04-27 17.67 17.80 17.46 17.49 5.8M
2021-04-26 17.74 18.09 17.44 17.63 9.6M
2021-04-23 17.44 17.72 17.34 17.63 5.5M
2021-04-22 17.49 17.60 17.26 17.30 4.7M
2021-04-20 17.69 17.76 17.44 17.44 5.9M
2021-04-19 18.10 18.10 17.55 17.71 7.7M
2021-04-16 17.56 17.96 17.53 17.93 4.4M
2021-04-15 17.67 17.85 17.47 17.68 4.8M
2021-04-14 17.47 17.83 17.31 17.62 7.8M
2021-04-13 17.42 17.52 17.16 17.45 6.7M
2021-04-12 17.30 17.55 17.23 17.55 4.8M
2021-04-09 17.07 17.49 17.07 17.18 6.2M
2021-04-08 17.45 17.46 17.18 17.31 5.8M
2021-04-07 17.36 17.61 17.25 17.33 4.3M
2021-04-06 17.76 17.83 17.32 17.45 4.9M
2021-04-05 17.72 17.85 17.56 17.80 4.7M
2021-04-01 18.25 18.34 17.55 17.59 4.2M
2021-03-31 18.36 18.49 18.02 18.22 5.6M
2021-03-30 18.04 18.67 18.04 18.58 7.5M
2021-03-29 17.95 18.21 17.80 18.15 5.5M
2021-03-26 17.82 18.11 17.77 18.02 6.0M
2021-03-25 17.48 17.92 17.38 17.88 7.6M
2021-03-24 17.82 17.95 17.50 17.52 7.0M
2021-03-23 17.74 18.10 17.70 17.80 4.1M
2021-03-22 17.78 18.08 17.69 17.98 4.0M
2021-03-19 17.98 18.20 17.79 18.05 12.6M
2021-03-18 17.52 18.18 17.52 17.94 7.5M
2021-03-17 16.90 17.67 16.84 17.61 7.9M
2021-03-16 17.32 17.36 16.75 17.01 6.9M
2021-03-15 17.03 17.33 16.98 17.32 4.5M
2021-03-12 17.20 17.32 16.96 17.15 6.3M
2021-03-11 17.20 17.46 16.85 17.39 9.3M
2021-03-10 16.80 17.14 16.53 17.05 8.5M
2021-03-09 16.67 17.05 16.43 16.80 7.9M
2021-03-08 16.96 17.50 16.68 16.77 12.2M
2021-03-05 16.62 17.45 16.50 17.45 13.7M
2021-03-04 16.10 16.81 16.05 16.54 10.7M
2021-03-03 15.61 16.19 15.31 16.01 14.4M
2021-03-02 15.13 15.96 14.80 15.69 12.8M
2021-03-01 16.03 16.13 15.38 15.42 7.6M
2021-02-26 16.23 16.37 15.78 15.94 12.3M
2021-02-25 16.41 16.71 16.02 16.09 7.2M
2021-02-24 16.68 16.81 16.36 16.51 7.9M
2021-02-23 16.13 16.83 16.09 16.62 10.2M
2021-02-22 16.37 16.49 15.89 15.89 14.6M
2021-02-19 16.96 17.22 16.81 16.85 9.7M
2021-02-18 17.08 17.22 16.75 16.92 14.1M
2021-02-17 17.16 17.27 16.88 17.15 9.6M
2021-02-12 17.21 17.39 17.09 17.33 4.7M
2021-02-11 17.35 17.53 17.17 17.29 5.2M
2021-02-10 17.23 17.48 17.05 17.24 7.0M
2021-02-09 17.04 17.54 16.95 17.41 5.5M
2021-02-08 17.50 17.51 17.11 17.25 5.6M
2021-02-05 17.77 17.82 17.42 17.57 6.9M
2021-02-04 17.79 17.91 17.46 17.68 7.3M
2021-02-03 17.17 17.43 17.05 17.16 5.6M
2021-02-02 17.43 17.46 16.88 17.05 8.3M
2021-02-01 17.03 17.26 16.91 17.08 6.5M
2021-01-29 17.00 17.28 16.64 16.72 9.1M
2021-01-28 16.70 17.44 16.67 17.23 9.5M
2021-01-27 16.53 16.94 16.35 16.72 9.1M
2021-01-26 16.92 17.30 16.52 16.58 7.8M
2021-01-22 16.96 17.15 16.82 16.94 8.3M
2021-01-21 17.58 17.66 17.17 17.23 4.4M
2021-01-20 17.98 18.07 17.54 17.54 4.8M
2021-01-19 18.35 18.43 17.70 17.90 6.7M
2021-01-18 18.33 18.56 18.10 18.24 5.9M
2021-01-15 18.66 18.69 18.16 18.16 7.2M
2021-01-14 18.38 18.95 18.29 18.86 14.5M
2021-01-13 18.61 18.74 18.08 18.28 6.8M
2021-01-12 18.66 18.80 18.49 18.63 6.4M
2021-01-11 18.64 18.79 18.42 18.62 6.3M
2021-01-08 19.19 19.44 18.70 18.90 6.4M
2021-01-07 18.56 19.21 18.46 19.05 5.4M
2021-01-06 18.18 18.90 18.08 18.53 7.5M
2021-01-05 18.04 18.22 17.80 18.14 5.7M
2021-01-04 18.92 18.94 18.15 18.23 5.4M