Banco Bradesco S/A ADR (BBDO) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 3.10 | 3.17 | 2.98 | 3.08 | +0.65% | 112,700 |
| 2026-09-01 | 3.02 | 3.13 | 2.98 | 3.06 | +2.34% | 99,000 |
| 2026-08-31 | 3.06 | 3.06 | 2.98 | 2.99 | -1.32% | 84,800 |
| 2026-08-28 | 3.00 | 3.05 | 2.93 | 3.03 | +0.33% | 103,900 |
| 2026-08-27 | 3.09 | 3.18 | 2.90 | 3.02 | -3.51% | 145,700 |
| 2026-08-26 | 3.17 | 3.21 | 3.13 | 3.13 | -1.88% | 105,500 |
| 2026-08-25 | 3.17 | 3.20 | 3.17 | 3.19 | -0.31% | 65,500 |
| 2026-08-24 | 3.13 | 3.23 | 3.12 | 3.20 | +1.91% | 57,600 |
| 2026-08-21 | 3.05 | 3.16 | 3.05 | 3.14 | +3.97% | 62,200 |
| 2026-08-20 | 2.97 | 3.06 | 2.97 | 3.02 | +2.03% | 23,400 |
| 2026-08-19 | 3.06 | 3.10 | 2.96 | 2.96 | -1.66% | 50,000 |
| 2026-08-18 | 3.01 | 3.07 | 2.94 | 3.01 | +0.33% | 102,500 |
| 2026-08-17 | 3.05 | 3.06 | 2.98 | 3.00 | -0.66% | 56,500 |
| 2026-08-14 | 3.10 | 3.10 | 2.95 | 3.02 | -1.63% | 122,800 |
| 2026-08-13 | 3.14 | 3.17 | 3.06 | 3.07 | -1.60% | 52,500 |
| 2026-08-12 | 3.04 | 3.12 | 3.04 | 3.12 | +2.97% | 74,300 |
| 2026-08-11 | 3.19 | 3.19 | 3.01 | 3.03 | -4.72% | 70,800 |
| 2026-08-10 | 3.15 | 3.21 | 3.12 | 3.18 | +0.95% | 42,600 |
| 2026-08-07 | 3.16 | 3.17 | 3.13 | 3.15 | +0.00% | 62,200 |
| 2026-08-06 | 3.21 | 3.21 | 3.14 | 3.15 | -1.56% | 53,300 |
| 2026-08-05 | 3.26 | 3.26 | 3.14 | 3.20 | -1.54% | 140,000 |
| 2026-08-04 | 3.29 | 3.43 | 3.19 | 3.25 | -0.91% | 84,700 |
| 2026-08-03 | 3.44 | 3.44 | 3.28 | 3.28 | -4.65% | 147,300 |
| 2026-07-31 | 3.26 | 3.44 | 3.23 | 3.44 | +6.50% | 74,500 |
| 2026-07-30 | 3.16 | 3.27 | 3.14 | 3.23 | +0.94% | 218,800 |
| 2026-07-29 | 3.23 | 3.24 | 3.18 | 3.20 | -2.74% | 56,100 |
| 2026-07-28 | 3.25 | 3.30 | 3.24 | 3.29 | +1.23% | 366,000 |
| 2026-07-27 | 3.23 | 3.25 | 3.18 | 3.25 | +1.25% | 45,900 |
| 2026-07-24 | 3.20 | 3.24 | 3.20 | 3.21 | -0.93% | 22,200 |
| 2026-07-23 | 3.23 | 3.27 | 3.19 | 3.24 | -0.31% | 88,200 |
| 2026-07-22 | 3.21 | 3.29 | 3.20 | 3.25 | +1.88% | 77,500 |
| 2026-07-21 | 3.12 | 3.20 | 3.12 | 3.19 | +1.92% | 20,600 |
| 2026-07-20 | 3.11 | 3.17 | 3.11 | 3.13 | +1.29% | 240,900 |
| 2026-07-17 | 3.07 | 3.13 | 3.07 | 3.09 | +0.00% | 68,200 |
| 2026-07-16 | 3.16 | 3.17 | 3.08 | 3.09 | -2.83% | 59,000 |
| 2026-07-15 | 3.18 | 3.24 | 3.14 | 3.18 | +0.00% | 65,900 |
| 2026-07-14 | 3.19 | 3.24 | 3.16 | 3.18 | +0.95% | 74,200 |
| 2026-07-13 | 3.20 | 3.23 | 3.14 | 3.15 | -1.25% | 56,400 |
| 2026-07-10 | 3.09 | 3.24 | 3.09 | 3.19 | +4.93% | 76,100 |
| 2026-07-09 | 3.00 | 3.08 | 3.00 | 3.04 | +1.33% | 36,900 |
| 2026-07-08 | 3.04 | 3.04 | 2.97 | 3.00 | +0.33% | 58,400 |
| 2026-07-07 | 2.95 | 3.04 | 2.95 | 2.99 | +0.67% | 170,600 |
| 2026-07-06 | 2.98 | 3.07 | 2.93 | 2.97 | +0.34% | 102,800 |
| 2026-07-02 | 2.98 | 3.09 | 2.94 | 2.96 | +0.34% | 50,100 |
| 2026-07-01 | 2.99 | 3.08 | 2.91 | 2.95 | -1.67% | 57,400 |
| 2026-06-30 | 3.04 | 3.05 | 2.98 | 3.00 | -0.66% | 59,300 |
| 2026-06-29 | 2.98 | 3.08 | 2.98 | 3.02 | +1.34% | 37,200 |
| 2026-06-26 | 2.97 | 3.03 | 2.95 | 2.98 | +0.68% | 19,300 |
| 2026-06-25 | 2.95 | 3.07 | 2.93 | 2.96 | +1.02% | 32,200 |
| 2026-06-24 | 2.96 | 2.99 | 2.90 | 2.93 | -0.68% | 65,600 |
| 2026-06-23 | 2.92 | 3.01 | 2.92 | 2.95 | +0.00% | 122,400 |
| 2026-06-22 | 2.99 | 3.01 | 2.93 | 2.95 | +0.34% | 67,900 |
| 2026-06-18 | 2.94 | 3.00 | 2.90 | 2.94 | +0.00% | 74,000 |
| 2026-06-17 | 3.07 | 3.08 | 2.93 | 2.94 | -2.00% | 247,400 |
| 2026-06-16 | 2.99 | 3.04 | 2.96 | 3.00 | +0.00% | 39,400 |
| 2026-06-15 | 3.11 | 3.14 | 3.00 | 3.00 | -0.66% | 52,300 |
| 2026-06-12 | 3.00 | 3.07 | 3.00 | 3.02 | +1.68% | 38,900 |
| 2026-06-11 | 2.89 | 3.00 | 2.89 | 2.97 | +3.85% | 72,400 |
| 2026-06-10 | 2.91 | 2.94 | 2.82 | 2.86 | -1.72% | 56,900 |
| 2026-06-09 | 2.93 | 3.01 | 2.88 | 2.91 | -0.34% | 113,200 |
| 2026-06-08 | 2.90 | 3.00 | 2.90 | 2.92 | +0.34% | 76,100 |
| 2026-06-05 | 2.94 | 2.99 | 2.91 | 2.91 | -3.64% | 67,800 |
| 2026-06-04 | 3.09 | 3.09 | 2.98 | 3.02 | -0.33% | 91,900 |
| 2026-06-03 | 3.07 | 3.08 | 3.02 | 3.03 | -6.19% | 79,900 |
| 2026-06-02 | 3.23 | 3.33 | 3.10 | 3.23 | +0.94% | 78,700 |
| 2026-06-01 | 3.10 | 3.21 | 3.08 | 3.20 | +2.24% | 31,100 |
| 2026-05-29 | 3.07 | 3.17 | 3.07 | 3.13 | +0.97% | 176,200 |
| 2026-05-28 | 3.07 | 3.13 | 3.03 | 3.10 | +0.98% | 171,900 |
| 2026-05-27 | 3.12 | 3.15 | 3.05 | 3.07 | -1.29% | 92,600 |
| 2026-05-26 | 3.14 | 3.14 | 3.09 | 3.11 | +0.65% | 45,200 |
| 2026-05-22 | 3.17 | 3.17 | 3.08 | 3.09 | -1.90% | 34,100 |
| 2026-05-21 | 3.09 | 3.17 | 3.09 | 3.15 | +0.96% | 33,600 |
| 2026-05-20 | 3.06 | 3.16 | 3.06 | 3.12 | +2.30% | 94,300 |
| 2026-05-19 | 3.07 | 3.09 | 3.01 | 3.05 | -2.56% | 100,000 |
| 2026-05-18 | 3.13 | 3.14 | 3.09 | 3.13 | +0.32% | 43,100 |
| 2026-05-15 | 3.11 | 3.12 | 3.06 | 3.12 | -1.89% | 67,600 |
| 2026-05-14 | 3.15 | 3.21 | 3.15 | 3.18 | +0.63% | 125,900 |
| 2026-05-13 | 3.23 | 3.28 | 3.12 | 3.16 | -3.07% | 148,300 |
| 2026-05-12 | 3.27 | 3.29 | 3.25 | 3.26 | -0.61% | 122,700 |
| 2026-05-11 | 3.34 | 3.34 | 3.27 | 3.28 | -2.67% | 38,700 |
| 2026-05-08 | 3.41 | 3.41 | 3.34 | 3.37 | +1.20% | 91,400 |
| 2026-05-07 | 3.49 | 3.49 | 3.31 | 3.33 | -4.58% | 31,200 |
| 2026-05-06 | 3.51 | 3.52 | 3.44 | 3.49 | -0.57% | 63,900 |
| 2026-05-05 | 3.47 | 3.60 | 3.36 | 3.51 | +1.74% | 298,400 |
| 2026-05-04 | 3.49 | 3.49 | 3.36 | 3.45 | -1.43% | 73,600 |
| 2026-05-01 | 3.48 | 3.50 | 3.44 | 3.50 | +1.45% | 17,200 |
| 2026-04-30 | 3.41 | 3.46 | 3.39 | 3.45 | +2.07% | 40,800 |
| 2026-04-29 | 3.46 | 3.46 | 3.35 | 3.38 | -2.31% | 32,100 |
| 2026-04-28 | 3.44 | 3.47 | 3.42 | 3.46 | +0.00% | 31,200 |
| 2026-04-27 | 3.50 | 3.51 | 3.46 | 3.46 | -1.70% | 48,000 |
| 2026-04-24 | 3.50 | 3.52 | 3.46 | 3.52 | +0.57% | 40,100 |
| 2026-04-23 | 3.61 | 3.61 | 3.49 | 3.50 | -3.31% | 56,500 |
| 2026-04-22 | 3.75 | 3.75 | 3.60 | 3.62 | -3.21% | 36,000 |
| 2026-04-21 | 3.75 | 3.78 | 3.65 | 3.74 | +0.27% | 52,200 |
| 2026-04-20 | 3.78 | 3.78 | 3.69 | 3.73 | -0.53% | 27,100 |
| 2026-04-17 | 3.76 | 3.80 | 3.73 | 3.75 | +0.81% | 69,900 |
| 2026-04-16 | 3.68 | 3.72 | 3.67 | 3.72 | +0.54% | 40,100 |
| 2026-04-15 | 3.72 | 3.72 | 3.61 | 3.70 | -0.27% | 33,800 |
| 2026-04-14 | 3.66 | 3.71 | 3.61 | 3.71 | +0.82% | 59,500 |
| 2026-04-13 | 3.58 | 3.69 | 3.52 | 3.68 | +1.94% | 134,500 |
| 2026-04-10 | 3.59 | 3.61 | 3.55 | 3.61 | +1.98% | 42,800 |
| 2026-04-09 | 3.46 | 3.55 | 3.41 | 3.54 | +2.31% | 51,000 |
| 2026-04-08 | 3.42 | 3.48 | 3.38 | 3.46 | +3.59% | 67,000 |
| 2026-04-07 | 3.38 | 3.49 | 3.23 | 3.34 | -1.18% | 93,800 |
| 2026-04-06 | 3.40 | 3.53 | 3.32 | 3.38 | +0.00% | 98,000 |
| 2026-04-02 | 3.32 | 3.40 | 3.25 | 3.38 | +0.90% | 29,100 |
| 2026-04-01 | 3.32 | 3.37 | 3.27 | 3.35 | +1.82% | 28,800 |
| 2026-03-31 | 3.21 | 3.30 | 3.18 | 3.29 | +3.13% | 37,700 |
| 2026-03-30 | 3.22 | 3.22 | 3.08 | 3.19 | -0.93% | 69,900 |
| 2026-03-27 | 3.18 | 3.22 | 3.14 | 3.22 | +0.94% | 32,100 |
| 2026-03-26 | 3.24 | 3.24 | 3.15 | 3.19 | -2.45% | 50,900 |
| 2026-03-25 | 3.26 | 3.27 | 3.22 | 3.27 | +3.81% | 30,700 |
| 2026-03-24 | 3.11 | 3.18 | 3.11 | 3.15 | -1.25% | 110,700 |
| 2026-03-23 | 3.13 | 3.23 | 3.10 | 3.19 | +3.91% | 58,100 |
| 2026-03-20 | 3.12 | 3.12 | 3.02 | 3.07 | -2.23% | 54,700 |
| 2026-03-19 | 3.06 | 3.17 | 3.05 | 3.14 | -0.63% | 76,800 |
| 2026-03-18 | 3.13 | 3.20 | 3.13 | 3.16 | -1.56% | 61,400 |
| 2026-03-17 | 3.31 | 3.31 | 3.16 | 3.21 | -1.23% | 121,600 |
| 2026-03-16 | 3.20 | 3.25 | 3.15 | 3.25 | +2.85% | 104,300 |
| 2026-03-13 | 3.19 | 3.22 | 3.12 | 3.16 | -0.32% | 95,200 |
| 2026-03-12 | 3.28 | 3.28 | 3.14 | 3.17 | -7.04% | 170,100 |
| 2026-03-11 | 3.39 | 3.44 | 3.34 | 3.41 | -0.87% | 53,500 |
| 2026-03-10 | 3.35 | 3.46 | 3.33 | 3.44 | +4.24% | 290,300 |
| 2026-03-09 | 3.22 | 3.33 | 3.21 | 3.30 | +1.54% | 88,000 |
| 2026-03-06 | 3.22 | 3.28 | 3.20 | 3.25 | -2.69% | 118,200 |
| 2026-03-05 | 3.37 | 3.37 | 3.29 | 3.34 | -4.02% | 50,200 |
| 2026-03-04 | 3.55 | 3.55 | 3.40 | 3.48 | -1.14% | 74,600 |
| 2026-03-03 | 3.46 | 3.74 | 3.34 | 3.52 | -2.76% | 257,000 |
| 2026-03-02 | 3.52 | 3.64 | 3.51 | 3.62 | -3.21% | 56,300 |
| 2026-02-27 | 3.69 | 3.74 | 3.66 | 3.74 | +2.75% | 53,500 |
| 2026-02-26 | 3.71 | 3.71 | 3.55 | 3.64 | -2.15% | 32,300 |
| 2026-02-25 | 3.72 | 3.72 | 3.64 | 3.72 | +0.54% | 72,000 |
| 2026-02-24 | 3.60 | 3.70 | 3.59 | 3.70 | +1.93% | 30,900 |
| 2026-02-23 | 3.72 | 3.72 | 3.61 | 3.63 | -3.71% | 148,100 |
| 2026-02-20 | 3.61 | 3.77 | 3.59 | 3.77 | +4.43% | 55,000 |
| 2026-02-19 | 3.56 | 3.61 | 3.52 | 3.61 | +0.84% | 39,600 |
| 2026-02-18 | 3.59 | 3.63 | 3.48 | 3.58 | +0.00% | 51,400 |
| 2026-02-17 | 3.55 | 3.61 | 3.49 | 3.58 | +0.28% | 21,800 |
| 2026-02-13 | 3.50 | 3.57 | 3.43 | 3.57 | -1.92% | 67,500 |
| 2026-02-12 | 3.70 | 3.70 | 3.58 | 3.64 | -1.62% | 40,200 |
| 2026-02-11 | 3.60 | 3.70 | 3.57 | 3.70 | +3.35% | 106,900 |
| 2026-02-10 | 3.58 | 3.62 | 3.53 | 3.58 | +0.00% | 281,500 |
| 2026-02-09 | 3.47 | 3.58 | 3.46 | 3.58 | +1.42% | 36,600 |
| 2026-02-06 | 3.49 | 3.53 | 3.36 | 3.53 | +0.86% | 37,600 |
| 2026-02-05 | 3.40 | 3.54 | 3.40 | 3.50 | +0.29% | 27,100 |
| 2026-02-04 | 3.71 | 3.71 | 3.44 | 3.49 | -5.42% | 73,800 |
| 2026-02-03 | 3.70 | 3.71 | 3.62 | 3.69 | +1.10% | 188,800 |
| 2026-02-02 | 3.57 | 3.65 | 3.57 | 3.65 | +1.96% | 35,900 |
| 2026-01-30 | 3.63 | 3.63 | 3.52 | 3.58 | -2.19% | 34,800 |
| 2026-01-29 | 3.65 | 3.69 | 3.52 | 3.66 | +0.00% | 59,600 |
| 2026-01-28 | 3.66 | 3.66 | 3.58 | 3.66 | +0.55% | 55,000 |
| 2026-01-27 | 3.48 | 3.64 | 3.48 | 3.64 | +4.60% | 41,600 |
| 2026-01-26 | 3.46 | 3.48 | 3.41 | 3.48 | -0.29% | 45,900 |
| 2026-01-23 | 3.38 | 3.49 | 3.35 | 3.49 | +4.18% | 39,100 |
| 2026-01-22 | 3.27 | 3.39 | 3.27 | 3.35 | +2.13% | 58,400 |
| 2026-01-21 | 3.18 | 3.28 | 3.18 | 3.28 | +4.46% | 36,800 |
| 2026-01-20 | 3.05 | 3.14 | 3.05 | 3.14 | +2.95% | 56,400 |
| 2026-01-16 | 2.99 | 3.06 | 2.99 | 3.05 | +0.66% | 14,100 |
| 2026-01-15 | 3.00 | 3.08 | 3.00 | 3.03 | +0.33% | 35,700 |
| 2026-01-14 | 3.05 | 3.05 | 2.95 | 3.02 | +0.33% | 52,300 |
| 2026-01-13 | 2.98 | 3.01 | 2.92 | 3.01 | -0.66% | 59,600 |
| 2026-01-12 | 3.01 | 3.03 | 2.97 | 3.03 | +0.00% | 51,700 |
| 2026-01-09 | 3.01 | 3.04 | 3.00 | 3.03 | +0.66% | 103,800 |
| 2026-01-08 | 3.03 | 3.06 | 2.99 | 3.01 | -1.95% | 95,900 |
| 2026-01-07 | 3.05 | 3.07 | 3.01 | 3.07 | -0.97% | 185,100 |
| 2026-01-06 | 3.09 | 3.10 | 3.04 | 3.10 | +2.31% | 42,500 |
| 2026-01-05 | 2.92 | 3.04 | 2.87 | 3.03 | +4.84% | 27,100 |
| 2026-01-02 | 2.87 | 2.93 | 2.87 | 2.89 | +0.70% | 23,300 |
| 2025-12-31 | 2.87 | 2.92 | 2.82 | 2.87 | -1.37% | 11,100 |
| 2025-12-30 | 2.93 | 2.96 | 2.84 | 2.91 | +0.34% | 48,100 |
| 2025-12-29 | 2.92 | 2.93 | 2.87 | 2.90 | -1.02% | 21,400 |
| 2025-12-26 | 2.90 | 2.94 | 2.89 | 2.93 | -0.68% | 36,600 |
| 2025-12-24 | 2.98 | 2.99 | 2.89 | 2.95 | +0.34% | 17,900 |
| 2025-12-23 | 2.83 | 2.94 | 2.83 | 2.94 | +4.26% | 60,800 |
| 2025-12-22 | 2.86 | 2.89 | 2.82 | 2.82 | -4.41% | 47,800 |
| 2025-12-19 | 2.91 | 2.95 | 2.91 | 2.95 | +2.79% | 20,800 |
| 2025-12-18 | 2.82 | 2.91 | 2.82 | 2.87 | +0.00% | 18,000 |
| 2025-12-17 | 2.95 | 2.95 | 2.85 | 2.87 | -3.69% | 36,600 |
| 2025-12-16 | 3.00 | 3.00 | 2.94 | 2.98 | -1.97% | 63,200 |
| 2025-12-15 | 3.03 | 3.08 | 3.03 | 3.04 | +0.33% | 103,000 |
| 2025-12-12 | 2.99 | 3.03 | 2.96 | 3.03 | +1.34% | 30,700 |
| 2025-12-11 | 3.01 | 3.01 | 2.97 | 2.99 | -0.99% | 9,800 |
| 2025-12-10 | 2.94 | 3.02 | 2.90 | 3.02 | +3.42% | 123,200 |
| 2025-12-09 | 2.82 | 2.95 | 2.82 | 2.92 | -2.01% | 135,700 |
| 2025-12-08 | 2.98 | 2.98 | 2.89 | 2.98 | +0.00% | 36,100 |
| 2025-12-05 | 3.14 | 3.15 | 2.90 | 2.98 | -4.49% | 31,900 |
| 2025-12-04 | 3.11 | 3.17 | 3.11 | 3.12 | -1.27% | 48,000 |
| 2025-12-03 | 3.22 | 3.22 | 3.10 | 3.16 | -1.25% | 35,900 |
| 2025-12-02 | 3.20 | 3.20 | 3.13 | 3.20 | -0.31% | 10,100 |
| 2025-12-01 | 3.19 | 3.21 | 3.15 | 3.21 | +0.00% | 70,200 |
| 2025-11-28 | 3.20 | 3.21 | 3.18 | 3.21 | +0.94% | 10,400 |
| 2025-11-26 | 3.08 | 3.19 | 3.05 | 3.18 | +3.25% | 40,500 |
| 2025-11-25 | 3.11 | 3.11 | 3.02 | 3.08 | +0.00% | 39,900 |
| 2025-11-24 | 3.10 | 3.10 | 3.03 | 3.08 | -1.60% | 135,300 |
| 2025-11-21 | 3.26 | 3.26 | 3.00 | 3.13 | -4.28% | 108,700 |
| 2025-11-20 | 3.13 | 3.31 | 3.13 | 3.27 | +4.47% | 71,300 |
| 2025-11-19 | 3.12 | 3.13 | 3.05 | 3.13 | +0.64% | 55,000 |
| 2025-11-18 | 3.13 | 3.13 | 3.06 | 3.11 | -1.89% | 17,300 |
| 2025-11-17 | 3.21 | 3.21 | 3.09 | 3.17 | -0.63% | 15,100 |
| 2025-11-14 | 3.20 | 3.20 | 3.16 | 3.19 | -0.31% | 34,900 |
| 2025-11-13 | 3.20 | 3.20 | 3.14 | 3.20 | +0.00% | 19,300 |
| 2025-11-12 | 3.19 | 3.20 | 3.12 | 3.20 | +0.63% | 32,700 |
| 2025-11-11 | 3.12 | 3.21 | 3.12 | 3.18 | +2.58% | 50,800 |
| 2025-11-10 | 3.16 | 3.16 | 3.09 | 3.10 | -0.96% | 34,400 |
| 2025-11-07 | 3.02 | 3.13 | 3.00 | 3.13 | +2.29% | 176,100 |
| 2025-11-06 | 3.07 | 3.07 | 3.01 | 3.06 | +0.66% | 50,400 |
| 2025-11-05 | 3.02 | 3.06 | 3.00 | 3.04 | -0.33% | 148,600 |
| 2025-11-04 | 2.97 | 3.09 | 2.95 | 3.05 | +2.35% | 170,300 |
| 2025-11-03 | 2.97 | 2.99 | 2.87 | 2.98 | +2.41% | 32,800 |
| 2025-10-31 | 2.96 | 2.96 | 2.89 | 2.91 | -2.68% | 37,800 |
| 2025-10-30 | 2.91 | 2.99 | 2.91 | 2.99 | -1.32% | 46,600 |
| 2025-10-29 | 2.94 | 3.06 | 2.93 | 3.03 | +1.68% | 56,700 |
| 2025-10-28 | 2.90 | 3.03 | 2.90 | 2.98 | +2.05% | 208,900 |
| 2025-10-27 | 2.93 | 2.97 | 2.92 | 2.92 | +0.69% | 17,900 |
| 2025-10-24 | 2.91 | 2.93 | 2.90 | 2.90 | -0.68% | 10,200 |
| 2025-10-23 | 2.90 | 2.93 | 2.85 | 2.92 | +2.82% | 14,700 |
| 2025-10-22 | 2.88 | 2.88 | 2.81 | 2.84 | -3.07% | 25,800 |
| 2025-10-21 | 2.95 | 2.95 | 2.83 | 2.93 | -0.34% | 14,200 |
| 2025-10-20 | 2.88 | 2.94 | 2.86 | 2.94 | +3.52% | 48,500 |
| 2025-10-17 | 2.71 | 2.86 | 2.71 | 2.84 | +3.27% | 22,000 |
| 2025-10-16 | 2.76 | 2.84 | 2.75 | 2.75 | -1.43% | 26,600 |
| 2025-10-15 | 2.75 | 2.79 | 2.75 | 2.79 | +1.45% | 14,600 |
| 2025-10-14 | 2.71 | 2.75 | 2.70 | 2.75 | +1.48% | 19,100 |
| 2025-10-13 | 2.75 | 2.75 | 2.66 | 2.71 | -1.45% | 59,900 |
| 2025-10-10 | 2.84 | 2.84 | 2.65 | 2.75 | -3.17% | 18,600 |
| 2025-10-09 | 2.81 | 2.84 | 2.65 | 2.84 | +2.16% | 43,300 |
| 2025-10-08 | 2.78 | 2.81 | 2.77 | 2.78 | -0.71% | 131,100 |
| 2025-10-07 | 2.80 | 2.80 | 2.73 | 2.80 | -1.06% | 144,900 |
| 2025-10-06 | 2.87 | 2.87 | 2.77 | 2.83 | -2.41% | 31,800 |
| 2025-10-03 | 2.75 | 2.91 | 2.69 | 2.90 | +4.32% | 87,600 |
| 2025-10-02 | 2.74 | 2.87 | 2.74 | 2.78 | -3.14% | 18,100 |
| 2025-10-01 | 2.84 | 3.00 | 2.82 | 2.87 | -2.05% | 203,300 |
| 2025-09-30 | 3.00 | 3.00 | 2.90 | 2.93 | -0.68% | 6,500 |
| 2025-09-29 | 2.98 | 3.00 | 2.92 | 2.95 | +2.43% | 12,600 |
| 2025-09-26 | 2.88 | 2.90 | 2.87 | 2.88 | +1.41% | 8,400 |
| 2025-09-25 | 2.91 | 2.91 | 2.84 | 2.84 | -2.41% | 7,700 |
| 2025-09-24 | 2.94 | 2.94 | 2.88 | 2.91 | -2.35% | 13,500 |
| 2025-09-23 | 2.84 | 2.99 | 2.84 | 2.98 | +2.41% | 26,100 |
| 2025-09-22 | 2.86 | 2.91 | 2.83 | 2.91 | +1.04% | 9,500 |
| 2025-09-19 | 2.91 | 2.91 | 2.87 | 2.88 | -0.69% | 16,800 |
| 2025-09-18 | 2.84 | 2.90 | 2.84 | 2.90 | +1.75% | 5,900 |
| 2025-09-17 | 2.80 | 2.91 | 2.80 | 2.85 | +0.35% | 13,300 |
| 2025-09-16 | 2.84 | 2.84 | 2.78 | 2.84 | +0.00% | 23,500 |
| 2025-09-15 | 2.79 | 2.84 | 2.79 | 2.84 | +2.53% | 12,400 |
| 2025-09-12 | 2.77 | 2.77 | 2.75 | 2.77 | +0.36% | 9,100 |
| 2025-09-11 | 2.69 | 2.78 | 2.69 | 2.76 | +0.73% | 15,600 |
| 2025-09-10 | 2.80 | 2.80 | 2.74 | 2.74 | -0.72% | 19,800 |
| 2025-09-09 | 2.78 | 2.78 | 2.74 | 2.76 | -0.72% | 11,300 |
| 2025-09-08 | 2.72 | 2.78 | 2.72 | 2.78 | +2.96% | 21,100 |
| 2025-09-05 | 2.70 | 2.82 | 2.70 | 2.70 | +0.00% | 26,700 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+16.63%). 가장 약한 달: 12월 (-10.59%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Banco Bradesco S/A ADR (BBDO)의 최근 종가는 얼마입니까?
2026-09-02 기준 3.08. Closelook 데이터 레이크의 일별 가격 기록 기준.
BBDO의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3.80, 최저 2.57 (2026-09-02 기준).
Banco Bradesco S/A ADR이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 BBDO의 가장 강한 달은 1월(평균 +16.63%), 가장 약한 달은 12월(평균 -10.59%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.