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
2022-12-29 11.12 11.22 11.01 11.03 14.1M
2022-12-28 10.81 11.12 10.75 11.08 23.2M
2022-12-27 10.92 10.92 10.62 10.76 26.5M
2022-12-26 10.84 10.89 10.66 10.69 2.1M
2022-12-23 10.85 11.00 10.77 10.94 3.2M
2022-12-22 10.78 10.85 10.66 10.80 3.7M
2022-12-21 10.72 10.81 10.59 10.76 7.5M
2022-12-20 10.34 10.85 10.33 10.70 9.3M
2022-12-19 10.19 10.40 10.10 10.36 7.6M
2022-12-16 10.09 10.27 10.04 10.16 15.6M
2022-12-15 10.17 10.40 10.08 10.10 10.0M
2022-12-14 9.92 10.33 9.86 10.23 15.6M
2022-12-13 10.33 10.41 9.99 9.99 17.9M
2022-12-12 10.50 10.53 10.04 10.30 16.0M
2022-12-09 10.58 10.64 10.45 10.49 12.3M
2022-12-08 10.72 10.76 10.50 10.57 13.0M
2022-12-07 11.13 11.26 11.07 11.09 9.8M
2022-12-06 11.09 11.15 10.92 11.15 15.0M
2022-12-05 11.18 11.24 10.97 10.99 17.8M
2022-12-02 11.38 11.60 11.20 11.29 9.1M
2022-12-01 11.44 11.49 11.26 11.31 13.6M
2022-11-30 11.28 11.60 11.19 11.60 16.4M
2022-11-29 11.10 11.36 11.00 11.25 7.3M
2022-11-28 11.18 11.19 11.05 11.07 4.5M
2022-11-25 11.26 11.30 11.04 11.11 7.1M
2022-11-24 11.13 11.37 11.08 11.26 6.3M
2022-11-23 11.08 11.08 10.91 11.06 5.5M
2022-11-22 11.15 11.28 11.00 11.10 7.9M
2022-11-21 11.30 11.35 10.99 11.09 6.6M
2022-11-18 11.26 11.56 11.15 11.18 9.7M
2022-11-17 10.89 11.15 10.85 11.13 10.7M
2022-11-16 11.09 11.18 10.87 10.97 11.5M
2022-11-14 11.10 11.15 10.79 11.04 11.9M
2022-11-11 10.96 11.13 10.73 10.96 15.8M
2022-11-10 11.21 11.31 10.70 10.83 25.6M
2022-11-09 12.36 12.39 11.12 11.19 50.7M
2022-11-08 13.30 13.35 13.10 13.32 7.4M
2022-11-07 13.67 13.78 13.29 13.40 7.8M
2022-11-04 13.99 14.11 13.74 13.76 7.3M
2022-11-03 13.84 14.05 13.65 13.79 6.5M
2022-11-01 14.02 14.41 13.95 14.07 9.2M
2022-10-31 13.39 14.10 13.31 14.01 10.3M
2022-10-28 13.56 13.67 13.49 13.67 5.4M
2022-10-27 13.44 13.73 13.36 13.57 8.3M
2022-10-26 13.69 13.69 13.28 13.31 8.4M
2022-10-25 13.92 14.09 13.85 13.85 6.1M
2022-10-24 14.45 14.56 13.91 13.95 7.1M
2022-10-21 14.14 14.68 14.14 14.63 11.0M
2022-10-20 14.13 14.28 14.02 14.25 9.1M
2022-10-19 13.97 14.10 13.91 14.07 5.0M
2022-10-18 13.98 14.03 13.85 13.96 7.1M
2022-10-17 13.80 13.94 13.70 13.84 6.4M
2022-10-14 13.85 14.02 13.64 13.74 8.1M
2022-10-13 13.85 13.96 13.73 13.80 10.7M
2022-10-11 14.07 14.12 13.93 13.98 7.0M
2022-10-10 14.32 14.34 13.99 14.12 6.8M
2022-10-07 14.57 14.60 13.98 14.25 7.9M
2022-10-06 14.79 14.87 14.52 14.60 6.6M
2022-10-05 14.65 14.88 14.52 14.79 5.0M
2022-10-04 14.85 14.92 14.52 14.56 8.3M
2022-10-03 13.88 14.65 13.88 14.63 9.1M
2022-09-30 13.61 13.79 13.56 13.72 8.1M
2022-09-29 13.38 13.78 13.36 13.68 17.0M
2022-09-28 13.50 13.71 13.41 13.54 6.6M
2022-09-27 13.69 13.71 13.44 13.49 7.4M
2022-09-26 13.76 13.84 13.50 13.60 6.4M
2022-09-23 14.04 14.04 13.67 13.90 7.5M
2022-09-22 13.98 14.24 13.85 14.19 8.4M
2022-09-21 13.97 14.08 13.86 13.92 8.3M
2022-09-20 13.50 14.03 13.46 14.01 9.9M
2022-09-19 13.20 13.60 13.13 13.51 6.2M
2022-09-16 13.29 13.29 13.04 13.19 11.1M
2022-09-15 13.38 13.50 13.27 13.33 5.4M
2022-09-14 13.41 13.50 13.31 13.39 4.8M
2022-09-13 13.47 13.68 13.42 13.46 4.6M
2022-09-12 13.53 13.83 13.49 13.64 4.4M
2022-09-09 13.43 13.55 13.38 13.46 4.6M
2022-09-08 13.39 13.44 13.19 13.34 4.2M
2022-09-06 13.43 13.49 13.23 13.39 6.9M
2022-09-05 13.65 13.80 13.61 13.72 3.5M
2022-09-02 13.59 13.89 13.54 13.61 8.7M
2022-09-01 13.52 13.60 13.17 13.52 9.5M
2022-08-31 13.78 13.86 13.45 13.52 12.4M
2022-08-30 13.83 13.94 13.74 13.76 5.3M
2022-08-29 13.65 13.89 13.53 13.77 5.3M
2022-08-26 13.81 13.97 13.70 13.73 4.7M
2022-08-25 13.71 13.91 13.69 13.80 2.9M
2022-08-24 13.72 13.85 13.66 13.70 3.2M
2022-08-23 13.66 13.82 13.65 13.76 3.3M
2022-08-22 13.67 13.79 13.63 13.68 4.1M
2022-08-19 13.94 13.99 13.74 13.83 5.7M
2022-08-18 13.97 14.08 13.89 14.02 5.1M
2022-08-17 13.85 14.05 13.81 13.96 7.0M
2022-08-16 13.65 13.94 13.54 13.91 7.6M
2022-08-15 13.67 13.72 13.56 13.67 9.3M
2022-08-12 13.67 13.84 13.64 13.84 7.2M
2022-08-11 13.60 13.75 13.58 13.59 7.7M
2022-08-10 13.38 13.56 13.29 13.52 5.1M
2022-08-09 13.21 13.34 13.07 13.31 6.8M
2022-08-08 13.15 13.17 12.98 13.11 6.0M
2022-08-05 12.99 13.25 12.73 13.11 9.9M
2022-08-04 12.75 13.05 12.74 12.99 10.6M
2022-08-03 12.54 12.73 12.45 12.68 4.7M
2022-08-02 12.33 12.64 12.30 12.53 7.8M
2022-08-01 12.37 12.45 12.25 12.34 9.4M
2022-07-29 12.31 12.54 12.26 12.37 7.9M
2022-07-28 12.24 12.34 12.06 12.32 5.8M
2022-07-27 12.23 12.30 12.17 12.27 3.8M
2022-07-26 12.26 12.37 12.14 12.20 5.9M
2022-07-25 12.18 12.33 12.14 12.23 3.6M
2022-07-22 12.24 12.24 12.03 12.10 6.5M
2022-07-21 11.99 12.23 11.94 12.20 8.7M
2022-07-20 12.19 12.26 12.00 12.05 7.2M
2022-07-19 11.88 12.26 11.85 12.25 5.9M
2022-07-18 11.82 11.98 11.73 11.85 4.6M
2022-07-15 11.73 11.85 11.58 11.75 4.0M
2022-07-14 11.80 11.80 11.56 11.65 10.0M
2022-07-13 12.08 12.16 11.90 11.91 8.1M
2022-07-12 12.19 12.29 11.99 12.14 5.4M
2022-07-11 12.28 12.34 12.10 12.18 5.2M
2022-07-08 12.38 12.47 12.26 12.37 4.7M
2022-07-07 12.27 12.40 12.22 12.32 7.5M
2022-07-06 12.20 12.28 12.07 12.17 5.4M
2022-07-05 12.08 12.25 12.00 12.21 4.9M
2022-07-04 12.30 12.30 12.16 12.17 2.5M
2022-07-01 12.22 12.39 12.04 12.30 7.2M
2022-06-30 12.44 12.45 12.21 12.27 12.2M
2022-06-29 12.82 12.83 12.51 12.57 6.2M
2022-06-28 12.96 13.07 12.66 12.75 5.3M
2022-06-27 12.77 12.93 12.69 12.87 3.3M
2022-06-24 12.92 12.92 12.68 12.76 3.5M
2022-06-23 13.12 13.16 12.77 12.78 6.3M
2022-06-22 13.16 13.22 13.02 13.09 4.7M
2022-06-21 13.32 13.43 13.10 13.16 4.7M
2022-06-20 13.00 13.41 13.00 13.26 4.1M
2022-06-17 13.03 13.13 12.80 13.00 12.4M
2022-06-15 13.26 13.35 13.08 13.21 8.4M
2022-06-14 13.20 13.33 13.00 13.11 4.1M
2022-06-13 13.29 13.36 13.12 13.22 5.6M
2022-06-10 13.46 13.51 13.28 13.43 7.1M
2022-06-09 13.60 13.75 13.46 13.60 6.6M
2022-06-08 13.60 13.75 13.52 13.59 5.8M
2022-06-07 13.79 13.84 13.68 13.74 4.7M
2022-06-06 13.92 14.03 13.81 13.86 2.9M
2022-06-03 14.02 14.04 13.88 13.95 4.5M
2022-06-02 14.17 14.17 13.83 14.03 6.7M
2022-06-01 14.14 14.23 14.02 14.02 6.1M
2022-05-31 14.18 14.29 14.06 14.25 15.9M
2022-05-30 14.18 14.25 14.04 14.07 4.8M
2022-05-27 14.03 14.25 13.98 14.18 6.0M
2022-05-26 13.97 14.13 13.89 14.08 6.6M
2022-05-25 14.00 14.10 13.89 14.02 5.2M
2022-05-24 13.81 14.16 13.78 14.16 10.0M
2022-05-23 13.85 13.94 13.79 13.89 6.2M
2022-05-20 14.08 14.31 14.07 14.24 11.5M
2022-05-19 14.00 14.06 13.87 13.97 9.0M
2022-05-18 14.22 14.31 13.93 14.00 11.5M
2022-05-17 14.12 14.30 14.10 14.26 9.3M
2022-05-16 13.73 14.07 13.63 13.99 10.1M
2022-05-13 13.59 13.77 13.54 13.69 6.0M
2022-05-12 13.37 13.59 13.32 13.50 7.1M
2022-05-11 13.18 13.53 13.18 13.43 12.5M
2022-05-10 13.30 13.39 13.17 13.21 11.8M
2022-05-09 12.90 13.26 12.80 13.18 10.2M
2022-05-06 12.90 13.28 12.75 12.98 16.3M
2022-05-05 13.06 13.06 12.62 12.73 8.2M
2022-05-04 12.86 13.18 12.74 13.12 7.5M
2022-05-03 12.93 13.00 12.76 12.97 13.0M
2022-05-02 13.02 13.06 12.76 12.91 8.6M
2022-04-29 13.26 13.46 12.92 13.02 12.5M
2022-04-28 13.23 13.31 13.07 13.12 6.0M
2022-04-27 13.37 13.41 13.13 13.24 7.5M
2022-04-26 13.63 13.68 13.16 13.24 9.2M
2022-04-25 13.74 13.84 13.59 13.76 6.9M
2022-04-22 13.94 13.99 13.75 13.83 7.7M
2022-04-20 14.12 14.12 13.97 14.04 4.7M
2022-04-19 14.41 14.41 14.01 14.09 6.7M
2022-04-18 14.08 14.36 14.06 14.35 11.3M
2022-04-14 14.04 14.13 13.96 14.08 8.2M
2022-04-13 14.00 14.11 13.88 14.04 8.0M
2022-04-12 14.11 14.15 13.88 13.90 6.4M
2022-04-11 13.89 14.12 13.89 14.00 5.9M
2022-04-08 13.93 14.08 13.81 13.97 8.5M
2022-04-07 13.81 13.92 13.66 13.90 6.8M
2022-04-06 13.88 13.92 13.69 13.85 8.4M
2022-04-05 14.32 14.32 13.94 13.96 6.8M
2022-04-04 14.37 14.37 14.13 14.35 4.8M
2022-04-01 14.59 14.62 14.28 14.39 6.9M
2022-03-31 14.62 14.74 14.41 14.49 8.7M
2022-03-30 14.71 14.72 14.55 14.65 5.5M
2022-03-29 14.73 14.85 14.65 14.71 7.0M
2022-03-28 14.65 14.74 14.43 14.53 5.1M
2022-03-25 14.47 14.70 14.35 14.59 14.3M
2022-03-24 14.28 14.53 14.20 14.40 8.3M
2022-03-23 14.36 14.41 14.16 14.24 10.7M
2022-03-22 14.27 14.49 14.26 14.32 12.2M
2022-03-21 13.90 14.15 13.82 14.14 7.6M
2022-03-18 13.88 14.01 13.71 13.88 19.5M
2022-03-17 13.74 13.94 13.63 13.91 16.8M
2022-03-16 13.58 13.81 13.50 13.81 10.6M
2022-03-15 13.63 13.69 13.32 13.58 9.4M
2022-03-14 13.76 13.86 13.55 13.65 8.5M
2022-03-11 13.68 13.82 13.44 13.51 18.1M
2022-03-10 13.57 13.70 13.39 13.63 9.8M
2022-03-09 13.09 13.79 13.07 13.76 12.0M
2022-03-08 12.94 13.21 12.82 13.02 15.6M
2022-03-07 13.26 13.28 12.83 12.90 15.3M
2022-03-04 15.31 15.31 14.77 14.99 11.2M
2022-03-03 15.01 15.54 15.01 15.29 10.0M
2022-03-02 15.18 15.22 14.85 15.09 11.1M
2022-02-25 15.12 15.40 14.91 15.22 32.7M
2022-02-24 15.06 15.17 14.72 15.17 14.3M
2022-02-23 15.65 15.83 15.47 15.52 7.6M
2022-02-22 15.87 15.95 15.64 15.71 7.8M
2022-02-21 15.94 15.96 15.56 15.71 4.7M
2022-02-18 16.05 16.06 15.89 15.97 7.1M
2022-02-17 16.03 16.13 15.85 15.90 5.3M
2022-02-16 15.97 16.13 15.85 16.06 8.8M
2022-02-15 15.83 16.05 15.82 15.93 8.7M
2022-02-14 15.64 15.75 15.45 15.75 10.6M
2022-02-11 15.61 15.88 15.51 15.64 14.8M
2022-02-10 15.37 15.64 15.10 15.47 13.6M
2022-02-09 16.00 16.12 15.32 15.35 33.6M
2022-02-08 16.79 16.92 16.52 16.83 11.0M
2022-02-07 16.77 16.96 16.56 16.77 10.1M
2022-02-04 16.63 16.83 16.57 16.74 6.3M
2022-02-03 16.51 16.79 16.39 16.71 5.3M
2022-02-02 16.69 16.73 16.43 16.47 5.1M
2022-02-01 16.71 16.87 16.62 16.75 4.8M
2022-01-31 16.58 16.89 16.41 16.75 7.0M
2022-01-28 16.28 16.60 16.23 16.57 6.9M
2022-01-27 16.41 16.59 16.19 16.37 8.4M
2022-01-26 16.33 16.47 16.14 16.26 7.3M
2022-01-25 15.65 16.31 15.58 16.25 10.5M
2022-01-24 15.55 15.89 15.43 15.71 10.4M
2022-01-21 15.49 15.78 15.42 15.55 6.2M
2022-01-20 15.77 15.77 15.57 15.63 5.5M
2022-01-19 15.79 15.92 15.57 15.70 8.5M
2022-01-18 15.51 15.75 15.50 15.72 12.9M
2022-01-17 15.53 15.66 15.37 15.63 5.3M
2022-01-14 15.29 15.60 15.29 15.54 7.2M
2022-01-13 15.15 15.46 15.05 15.31 7.0M
2022-01-12 15.27 15.39 15.05 15.14 6.9M
2022-01-11 15.13 15.27 15.03 15.27 7.7M
2022-01-10 14.85 15.24 14.77 15.12 12.9M
2022-01-07 14.85 14.93 14.61 14.93 9.1M
2022-01-06 14.64 14.92 14.63 14.86 6.5M
2022-01-05 14.71 14.91 14.62 14.70 6.3M
2022-01-04 14.78 14.95 14.65 14.80 5.7M
2022-01-03 14.49 14.99 14.49 14.73 9.5M