Canada markets closed

Banco Bradesco S.A. (BBDC3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
11.990.00 (0.00%)
At close: 05:07PM BRT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202412.0012.0611.9411.9911.995,022,600
May 20, 202411.9612.0711.9411.9911.994,370,100
May 17, 202411.9512.0411.8612.0212.026,613,300
May 16, 202411.9912.0211.8911.9311.936,057,500
May 15, 202412.0212.0211.8811.9311.935,319,600
May 14, 202411.9111.9911.8511.9911.998,332,700
May 13, 202411.9712.0011.8711.9211.927,717,200
May 10, 202412.0112.1111.9411.9511.9511,358,400
May 09, 202412.2112.2311.9511.9611.969,901,000
May 08, 202412.3012.3612.2012.2812.286,638,700
May 07, 202412.3512.4512.3212.3612.364,339,000
May 06, 202412.4712.4712.2412.3212.328,626,300
May 03, 202412.5612.6012.3212.4912.4913,339,300
May 03, 20240.01725 Dividend
May 02, 202412.5712.5912.1612.3912.3713,929,100
Apr 30, 202412.3612.5312.2812.3612.346,428,900
Apr 29, 202412.2012.3912.1812.3912.374,219,100
Apr 26, 202412.1112.2912.0212.2012.183,193,600
Apr 25, 202412.0312.1211.9712.0111.992,937,700
Apr 24, 202412.0312.0911.9512.0312.014,940,200
Apr 23, 202412.0012.1311.9412.0612.045,900,800
Apr 22, 202412.1312.1712.0012.0312.014,066,200
Apr 19, 202412.1812.2112.0712.0712.054,838,000
Apr 18, 202412.2812.3512.1112.1612.144,193,600
Apr 17, 202412.3312.3912.1212.2612.246,652,100
Apr 16, 202412.3612.4012.2612.3012.285,091,800
Apr 15, 202412.5712.6012.3612.4312.415,645,900
Apr 12, 202412.7412.7412.5212.5512.534,903,900
Apr 11, 202412.7712.8012.6412.7412.723,913,100
Apr 10, 202413.0713.1212.7612.8112.795,014,300
Apr 09, 202413.0413.1712.9913.1013.084,017,100
Apr 08, 202412.9213.1112.8712.9612.943,308,400
Apr 05, 202413.0013.0612.8112.8912.873,732,300
Apr 04, 202412.9413.3412.9412.9512.9313,370,100
Apr 03, 202412.6313.0512.5712.9212.9013,502,700
Apr 02, 202412.5112.7112.5112.6312.616,601,100
Apr 02, 20240.01725 Dividend
Apr 01, 202412.7612.8712.5212.5712.546,401,200
Mar 28, 202412.8012.8712.6912.7412.704,942,100
Mar 27, 202412.6012.8312.5412.8112.775,695,900
Mar 26, 202412.4512.6612.4112.6312.605,703,100
Mar 25, 202412.5212.5812.3912.4712.446,524,200
Mar 22, 202412.7612.8112.4412.5212.498,548,800
Mar 21, 202412.9212.9312.7512.7612.725,179,300
Mar 20, 202412.6412.9312.6012.8812.8412,818,100
Mar 19, 202412.7012.7312.5812.6312.606,133,400
Mar 18, 202412.6012.7312.5512.6812.647,315,100
Mar 15, 202412.6512.6812.5112.5312.5011,979,400
Mar 14, 202412.5712.6812.5212.6012.578,434,200
Mar 13, 202412.4612.7012.4612.6012.578,471,800
Mar 12, 202412.3612.5512.3212.4812.458,697,200
Mar 11, 202412.1912.3512.1812.3112.2812,577,100
Mar 08, 202412.1812.3412.1412.2212.1915,200,100
Mar 07, 202412.2512.3012.1512.1812.155,158,600
Mar 06, 202412.4012.5112.2512.2512.2214,327,900
Mar 05, 202412.2212.3912.1912.3212.2911,029,200
Mar 04, 202412.3812.4412.1912.1912.169,126,400
Mar 04, 20240.01725 Dividend
Mar 01, 202412.3212.4412.2712.4012.357,340,800
Feb 29, 202412.4712.4712.2412.3012.258,635,100
Feb 28, 202412.5212.5512.3812.4712.427,461,900
Feb 27, 202412.4512.6012.4112.5212.4712,395,800
Feb 26, 202412.4912.4912.3112.4112.366,463,600
Feb 23, 202412.4912.5312.3412.4512.408,908,600
Feb 22, 202412.5312.6012.4312.4712.428,299,300
Feb 21, 202412.6112.6612.3712.5012.459,838,000
Feb 20, 202412.3512.6512.3212.5912.5412,174,800
Feb 19, 202412.3012.3812.1712.3112.268,288,200
Feb 16, 202412.3012.3512.1212.2812.2311,881,800
Feb 15, 202412.3012.4412.1712.2212.1717,881,300
Feb 14, 202412.3712.4312.0912.2412.1915,057,600
Feb 09, 202412.6312.6412.1812.4012.3515,144,900
Feb 08, 202412.6512.6712.1512.5212.4717,821,000
Feb 07, 202413.5313.6912.5012.6312.5832,214,700
Feb 06, 202413.9814.6013.9314.5214.469,564,300
Feb 05, 202413.6413.9713.6413.9113.854,445,300
Feb 02, 202413.7013.7713.4913.6413.585,744,000
Feb 02, 20240.01725 Dividend
Feb 01, 202413.7713.7713.5513.7413.674,733,800
Jan 31, 202413.6913.8713.6013.6813.614,197,900
Jan 30, 202413.7013.7613.6213.6413.573,663,900
Jan 29, 202413.7713.8113.6613.7013.632,328,800
Jan 26, 202413.7213.9013.6713.7513.683,322,500
Jan 25, 202413.7313.8013.6813.7013.632,924,800
Jan 24, 202413.8513.9313.6813.7313.664,010,600
Jan 23, 202413.8613.8613.6613.8013.734,510,300
Jan 22, 202413.8713.9813.7113.7813.714,464,500
Jan 19, 202414.0614.0613.7813.8513.7810,367,600
Jan 18, 202414.1414.1413.8713.9813.908,747,200
Jan 17, 202414.1014.2014.0514.1414.065,681,600
Jan 16, 202414.2614.3014.0414.1214.048,045,900
Jan 15, 202414.3014.3514.1714.3514.272,719,600
Jan 12, 202414.4014.4114.2314.3014.226,260,700
Jan 11, 202414.4214.5014.2814.4314.355,539,300
Jan 10, 202414.7214.7414.4414.4514.374,337,600
Jan 09, 202414.9514.9714.6214.7014.626,886,900
Jan 08, 202415.1515.2115.0415.1015.022,185,700
Jan 05, 202414.8915.1814.8015.1515.073,674,400
Jan 04, 202415.0615.1314.8714.9014.824,189,100
Jan 03, 202415.0315.2215.0015.1015.022,979,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...