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
2023-12-28 13.94 14.05 13.91 13.97 3.4M
2023-12-27 13.79 14.01 13.74 13.92 2.5M
2023-12-26 13.76 13.87 13.73 13.82 2.4M
2023-12-22 13.64 13.87 13.54 13.76 5.7M
2023-12-21 13.67 13.67 13.48 13.56 4.7M
2023-12-20 13.74 13.76 13.54 13.57 4.3M
2023-12-19 13.69 13.84 13.64 13.77 9.4M
2023-12-18 13.64 13.70 13.41 13.66 6.3M
2023-12-15 13.43 13.63 13.39 13.60 8.4M
2023-12-14 13.27 13.44 13.23 13.43 8.9M
2023-12-13 12.68 13.21 12.63 13.13 8.6M
2023-12-12 12.77 12.79 12.56 12.69 22.2M
2023-12-11 12.70 12.76 12.58 12.65 3.4M
2023-12-08 12.57 12.81 12.50 12.73 4.1M
2023-12-07 12.58 12.70 12.55 12.60 3.1M
2023-12-06 12.73 12.77 12.51 12.56 7.8M
2023-12-05 12.63 12.77 12.58 12.72 5.5M
2023-12-04 12.46 12.68 12.41 12.63 4.5M
2023-12-01 12.47 12.58 12.37 12.58 6.1M
2023-11-30 12.40 12.54 12.37 12.51 7.3M
2023-11-29 12.53 12.61 12.36 12.40 5.6M
2023-11-28 12.41 12.51 12.31 12.47 7.0M
2023-11-27 12.51 12.53 12.31 12.41 7.1M
2023-11-24 12.43 12.56 12.36 12.52 5.5M
2023-11-23 12.28 12.79 12.27 12.44 9.4M
2023-11-22 12.03 12.35 11.99 12.22 8.3M
2023-11-21 12.03 12.08 11.92 12.00 3.2M
2023-11-20 12.02 12.04 11.88 12.03 5.5M
2023-11-17 12.08 12.12 11.95 12.04 6.7M
2023-11-16 11.75 12.11 11.74 12.08 10.2M
2023-11-14 11.52 11.79 11.47 11.76 8.9M
2023-11-13 11.66 11.66 11.40 11.49 6.5M
2023-11-10 11.58 11.73 11.39 11.66 7.4M
2023-11-09 11.77 11.89 11.64 11.81 4.2M
2023-11-08 11.75 11.82 11.62 11.78 4.3M
2023-11-07 11.45 11.76 11.40 11.70 8.4M
2023-11-06 11.46 11.51 11.37 11.46 4.8M
2023-11-03 11.17 11.54 11.15 11.44 8.5M
2023-11-01 10.76 10.93 10.74 10.90 13.3M
2023-10-31 10.85 10.85 10.69 10.76 8.3M
2023-10-30 10.96 11.05 10.77 10.84 9.1M
2023-10-27 11.08 11.16 10.86 10.93 11.2M
2023-10-26 10.90 11.12 10.85 11.11 4.5M
2023-10-25 11.15 11.20 10.85 10.86 6.5M
2023-10-24 10.99 11.00 10.79 10.93 4.3M
2023-10-23 10.88 10.98 10.83 10.90 3.5M
2023-10-20 10.97 11.11 10.90 10.90 4.2M
2023-10-19 10.94 11.16 10.90 11.04 5.5M
2023-10-18 10.97 11.16 10.95 10.97 8.1M
2023-10-17 11.12 11.20 11.01 11.09 6.6M
2023-10-16 11.11 11.29 11.11 11.21 4.3M
2023-10-13 11.26 11.30 11.07 11.09 8.8M
2023-10-11 11.15 11.30 11.10 11.25 4.8M
2023-10-10 11.10 11.23 11.00 11.15 5.1M
2023-10-09 11.03 11.06 10.90 11.06 4.2M
2023-10-06 10.92 11.11 10.76 11.06 4.9M
2023-10-05 11.14 11.29 10.94 11.05 7.7M
2023-10-04 10.81 11.08 10.75 11.03 5.5M
2023-10-03 10.88 10.89 10.71 10.73 6.1M
2023-10-02 11.09 11.15 10.88 10.89 4.4M
2023-09-29 11.03 11.07 10.93 11.06 5.5M
2023-09-28 10.72 10.96 10.67 10.96 7.7M
2023-09-27 10.76 10.92 10.64 10.72 8.4M
2023-09-26 10.85 10.86 10.72 10.72 6.9M
2023-09-25 10.89 10.96 10.85 10.88 4.9M
2023-09-22 10.98 11.00 10.84 10.93 8.8M
2023-09-21 11.36 11.36 10.88 10.92 20.2M
2023-09-20 11.46 11.54 11.39 11.41 7.3M
2023-09-19 11.48 11.49 11.37 11.40 4.4M
2023-09-18 11.47 11.56 11.42 11.49 2.4M
2023-09-15 11.54 11.57 11.40 11.47 9.5M
2023-09-14 11.55 11.65 11.54 11.54 3.5M
2023-09-13 11.46 11.65 11.39 11.49 4.4M
2023-09-12 11.34 11.49 11.33 11.46 4.1M
2023-09-11 11.27 11.37 11.19 11.34 3.3M
2023-09-09 12.80 12.80 12.80 12.80 0.0M
2023-09-08 11.20 11.28 11.10 11.19 4.8M
2023-09-06 11.33 11.40 11.19 11.19 6.0M
2023-09-05 11.43 11.47 11.30 11.34 5.0M
2023-09-04 11.54 11.58 11.42 11.48 3.9M
2023-09-02 13.25 13.25 13.25 13.25 0.0M
2023-09-01 11.57 11.70 11.51 11.53 4.0M
2023-08-31 11.63 11.71 11.50 11.56 7.7M
2023-08-30 11.91 11.91 11.63 11.70 4.5M
2023-08-29 11.87 12.02 11.79 11.85 7.2M
2023-08-28 11.53 11.85 11.46 11.76 5.4M
2023-08-25 11.60 11.64 11.42 11.53 3.0M
2023-08-24 11.79 11.80 11.56 11.59 5.8M
2023-08-23 11.65 11.83 11.65 11.83 6.2M
2023-08-22 11.63 11.71 11.59 11.70 5.0M
2023-08-21 11.60 11.65 11.54 11.62 3.9M
2023-08-18 11.52 11.70 11.49 11.68 3.7M
2023-08-17 11.83 11.83 11.51 11.58 7.9M
2023-08-16 11.90 12.04 11.76 11.80 8.0M
2023-08-15 12.04 12.07 11.86 11.97 5.7M
2023-08-14 11.97 12.08 11.89 12.04 4.8M
2023-08-11 12.11 12.16 11.95 12.05 6.1M
2023-08-10 12.00 12.23 11.99 12.11 3.5M
2023-08-09 12.04 12.06 11.83 11.98 5.5M
2023-08-08 12.01 12.16 11.91 12.07 4.7M
2023-08-07 12.20 12.34 12.01 12.11 5.1M
2023-08-04 12.31 12.56 12.11 12.19 12.1M
2023-08-03 13.05 13.14 12.73 12.80 5.6M
2023-08-02 12.84 13.02 12.79 12.93 4.1M
2023-08-01 12.88 12.96 12.75 12.90 3.7M
2023-07-31 12.98 13.00 12.88 12.95 2.7M
2023-07-28 12.73 12.93 12.68 12.86 3.2M
2023-07-27 13.03 13.05 12.68 12.68 3.2M
2023-07-26 12.87 13.01 12.78 12.97 3.7M
2023-07-25 13.12 13.12 12.75 12.87 4.6M
2023-07-24 13.08 13.23 12.84 12.94 4.9M
2023-07-21 12.85 13.16 12.81 13.16 6.1M
2023-07-20 12.74 12.80 12.62 12.80 2.3M
2023-07-19 12.74 12.82 12.58 12.72 2.5M
2023-07-18 12.69 12.85 12.68 12.75 3.2M
2023-07-17 12.51 12.85 12.51 12.81 2.5M
2023-07-14 12.65 12.79 12.60 12.66 2.9M
2023-07-13 12.46 12.86 12.42 12.71 4.3M
2023-07-12 12.51 12.63 12.40 12.46 3.7M
2023-07-11 12.57 12.63 12.31 12.54 4.0M
2023-07-10 12.64 12.72 12.57 12.65 2.5M
2023-07-07 12.54 12.80 12.54 12.64 3.3M
2023-07-06 12.73 12.79 12.49 12.51 5.1M
2023-07-05 12.70 12.88 12.68 12.81 3.1M
2023-07-04 12.93 12.95 12.75 12.79 2.4M
2023-07-03 12.84 12.97 12.81 12.91 4.4M
2023-06-30 12.73 12.95 12.68 12.75 9.3M
2023-06-29 12.43 12.69 12.43 12.62 5.5M
2023-06-28 12.70 12.70 12.38 12.46 5.9M
2023-06-27 12.71 12.74 12.34 12.63 5.0M
2023-06-26 12.61 12.71 12.45 12.61 4.6M
2023-06-23 12.65 12.68 12.47 12.61 4.9M
2023-06-22 12.78 12.83 12.52 12.64 6.3M
2023-06-21 12.79 12.94 12.79 12.88 5.0M
2023-06-20 12.76 12.82 12.63 12.78 5.4M
2023-06-19 12.51 12.80 12.48 12.76 4.1M
2023-06-16 12.49 12.60 12.38 12.51 11.0M
2023-06-15 12.42 12.57 12.37 12.51 6.3M
2023-06-14 12.47 12.51 12.22 12.45 12.7M
2023-06-13 12.44 12.46 12.32 12.41 5.7M
2023-06-12 12.51 12.63 12.34 12.39 7.5M
2023-06-09 12.33 12.63 12.27 12.51 9.2M
2023-06-07 12.21 12.30 12.11 12.23 6.7M
2023-06-06 11.96 12.21 11.96 12.20 6.1M
2023-06-05 11.83 12.02 11.71 11.95 4.0M
2023-06-02 11.64 11.84 11.64 11.80 8.3M
2023-06-01 11.41 11.67 11.33 11.49 7.0M
2023-05-31 11.47 11.49 11.32 11.40 21.9M
2023-05-30 11.73 11.81 11.44 11.52 7.1M
2023-05-29 11.73 11.79 11.61 11.73 4.3M
2023-05-26 11.87 11.94 11.60 11.74 5.4M
2023-05-25 11.73 11.84 11.64 11.76 11.4M
2023-05-24 11.75 11.76 11.44 11.56 6.8M
2023-05-23 11.76 12.04 11.72 11.81 8.1M
2023-05-22 11.83 11.97 11.69 11.73 6.5M
2023-05-19 11.67 11.85 11.56 11.79 10.0M
2023-05-18 11.53 11.68 11.48 11.65 5.2M
2023-05-17 11.60 11.67 11.49 11.62 5.1M
2023-05-16 11.66 11.74 11.48 11.51 4.4M
2023-05-15 11.50 11.64 11.44 11.62 4.9M
2023-05-12 11.43 11.51 11.35 11.48 4.3M
2023-05-11 11.39 11.54 11.28 11.50 5.1M
2023-05-10 11.37 11.45 11.27 11.42 5.7M
2023-05-09 11.25 11.48 11.21 11.39 9.2M
2023-05-08 11.08 11.42 11.08 11.28 10.8M
2023-05-06 12.82 12.82 12.82 12.82 0.0M
2023-05-05 10.73 11.15 10.63 11.05 9.1M
2023-05-04 10.52 10.80 10.50 10.66 6.9M
2023-05-03 10.35 10.51 10.27 10.42 4.4M
2023-05-02 10.64 10.64 10.30 10.38 6.9M
2023-04-28 10.58 10.67 10.40 10.65 5.7M
2023-04-27 10.39 10.56 10.38 10.52 4.0M
2023-04-26 10.56 10.60 10.36 10.37 5.8M
2023-04-25 10.40 10.58 10.34 10.56 5.7M
2023-04-24 10.41 10.58 10.34 10.40 4.8M
2023-04-20 10.38 10.50 10.23 10.48 6.3M
2023-04-19 10.47 10.49 10.34 10.36 3.2M
2023-04-18 10.64 10.71 10.46 10.57 3.7M
2023-04-17 10.65 10.68 10.48 10.62 4.1M
2023-04-14 10.60 10.69 10.46 10.64 4.4M
2023-04-13 10.53 10.71 10.48 10.63 6.8M
2023-04-12 10.48 10.74 10.42 10.52 10.1M
2023-04-11 10.17 10.48 10.09 10.46 6.5M
2023-04-10 10.01 10.12 10.00 10.04 4.8M
2023-04-06 10.11 10.13 9.92 9.99 2.5M
2023-04-05 10.08 10.16 9.99 10.09 6.5M
2023-04-04 9.98 10.13 9.94 10.07 4.1M
2023-04-03 10.18 10.19 9.87 9.92 5.1M
2023-03-31 10.22 10.30 10.04 10.15 5.2M
2023-03-30 10.01 10.26 10.01 10.22 4.9M
2023-03-29 9.86 10.01 9.77 9.95 8.6M
2023-03-28 9.89 10.02 9.81 9.84 6.0M
2023-03-27 9.85 10.03 9.78 9.89 5.3M
2023-03-24 9.64 9.82 9.55 9.76 6.9M
2023-03-23 9.88 9.94 9.55 9.63 8.7M
2023-03-22 9.94 10.03 9.82 9.84 4.8M
2023-03-21 9.98 10.08 9.88 9.92 6.1M
2023-03-20 10.00 10.21 9.86 9.95 5.7M
2023-03-17 10.24 10.31 9.99 9.99 16.9M
2023-03-16 10.17 10.41 10.12 10.31 8.9M
2023-03-15 9.85 10.20 9.76 10.16 11.3M
2023-03-14 10.06 10.12 9.94 9.97 8.4M
2023-03-13 10.06 10.12 9.93 10.04 6.7M
2023-03-10 10.36 10.39 10.06 10.12 8.1M
2023-03-09 10.45 10.53 10.33 10.40 5.6M
2023-03-08 10.24 10.50 10.23 10.45 9.5M
2023-03-07 10.06 10.19 9.94 10.18 5.6M
2023-03-06 9.77 10.08 9.74 10.04 7.3M
2023-03-03 9.85 9.85 9.70 9.75 7.4M
2023-03-02 9.93 10.00 9.78 9.78 7.0M
2023-03-01 10.01 10.03 9.79 9.94 8.1M
2023-02-28 10.13 10.27 9.95 9.95 12.8M
2023-02-27 10.16 10.19 10.00 10.07 6.1M
2023-02-24 10.29 10.31 10.01 10.08 6.6M
2023-02-23 10.28 10.44 10.20 10.30 6.6M
2023-02-22 10.33 10.36 10.18 10.28 7.6M
2023-02-17 10.41 10.49 10.32 10.44 4.0M
2023-02-16 10.27 10.58 10.21 10.45 9.7M
2023-02-15 10.15 10.45 10.10 10.37 14.5M
2023-02-14 10.22 10.31 10.10 10.18 8.7M
2023-02-13 9.92 10.22 9.86 10.20 8.9M
2023-02-10 9.91 10.13 9.78 9.91 21.0M
2023-02-09 10.80 10.96 10.49 10.55 7.6M
2023-02-08 10.49 10.83 10.46 10.80 6.7M
2023-02-07 10.54 10.55 10.33 10.43 6.5M
2023-02-06 10.49 10.52 10.38 10.49 5.1M
2023-02-03 10.71 10.78 10.43 10.48 6.9M
2023-02-02 10.58 10.94 10.56 10.71 10.3M
2023-02-01 10.78 10.86 10.60 10.64 6.8M
2023-01-31 10.60 10.85 10.60 10.78 10.9M
2023-01-30 10.52 10.57 10.40 10.55 8.9M
2023-01-27 10.74 10.76 10.50 10.52 6.7M
2023-01-26 10.80 10.82 10.66 10.74 6.7M
2023-01-25 10.74 10.85 10.58 10.77 4.3M
2023-01-24 10.66 10.83 10.66 10.75 4.0M
2023-01-23 10.99 11.02 10.61 10.63 6.8M
2023-01-20 11.16 11.21 10.98 10.98 5.3M
2023-01-19 11.06 11.21 11.01 11.20 5.2M
2023-01-18 11.13 11.22 11.06 11.15 5.1M
2023-01-17 10.97 11.09 10.85 11.03 8.1M
2023-01-16 11.07 11.15 10.86 10.95 7.2M
2023-01-13 11.10 11.28 10.93 11.20 6.5M
2023-01-12 11.32 11.34 11.03 11.15 13.0M
2023-01-11 11.24 11.44 11.22 11.38 12.8M
2023-01-10 10.97 11.38 10.90 11.26 11.1M
2023-01-09 10.96 11.13 10.87 11.03 7.1M
2023-01-06 10.72 11.03 10.72 11.01 9.5M
2023-01-05 10.45 10.79 10.38 10.72 12.5M
2023-01-04 10.38 10.47 10.18 10.38 15.2M
2023-01-03 10.79 10.81 10.27 10.29 17.7M
2023-01-02 11.03 11.03 10.72 10.81 5.0M