Canada markets close in 5 hours 7 minutes

Banco Bradesco S.A. (BBDC4.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
13.87+0.05 (+0.33%)
As of 11:38AM BRT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202413.9814.0613.8413.8713.8717,342,400
May 03, 20240.018975 Dividend
May 02, 202414.3214.3213.6813.8413.8279,939,800
Apr 30, 202414.1014.2813.9014.0013.9860,459,200
Apr 29, 202413.8914.0613.8414.0614.0425,762,000
Apr 26, 202413.7414.0013.7013.8813.8623,755,300
Apr 25, 202413.6513.7813.6113.6613.6418,043,100
Apr 24, 202413.7013.7213.5313.6713.6521,669,200
Apr 23, 202413.5013.7513.4713.6713.6529,567,700
Apr 22, 202413.7013.7513.5413.5813.5624,572,300
Apr 19, 202413.7213.8013.6113.6413.6249,864,000
Apr 18, 202413.8513.9513.6713.7713.7540,788,000
Apr 17, 202413.9313.9713.6813.8313.8127,611,500
Apr 16, 202413.9314.0213.8413.9013.8839,993,200
Apr 15, 202414.2514.2913.9514.0013.9830,053,000
Apr 12, 202414.3514.3714.1314.2114.1922,530,800
Apr 11, 202414.3614.4414.2314.3914.3720,195,300
Apr 10, 202414.6814.7114.3614.4014.3828,689,800
Apr 09, 202414.6714.8114.6214.7114.6923,248,900
Apr 08, 202414.5614.7814.5314.6214.6023,453,800
Apr 05, 202414.5814.6414.4114.5214.5018,774,100
Apr 04, 202414.5214.8814.5214.5614.5453,741,700
Apr 03, 202414.2014.5814.0914.4714.4550,953,400
Apr 02, 202414.1114.3114.0514.1914.1724,862,500
Apr 02, 20240.018975 Dividend
Apr 01, 202414.3614.3914.0414.1314.0924,308,100
Mar 28, 202414.3614.4814.2214.2614.2225,925,000
Mar 27, 202414.1414.4614.0314.3614.3235,882,600
Mar 26, 202413.9114.2013.8914.1414.1019,219,400
Mar 25, 202413.9414.0713.8413.9413.9031,920,500
Mar 22, 202414.1314.1613.8613.9613.9228,438,800
Mar 21, 202414.3014.3114.1114.1414.1019,771,200
Mar 20, 202414.1314.3214.1014.3014.2635,020,600
Mar 19, 202414.2514.3014.0814.1214.0816,792,800
Mar 18, 202414.2014.2714.1214.2014.1615,035,500
Mar 15, 202414.3414.3914.1014.1114.0730,908,700
Mar 14, 202414.2414.3914.1814.3314.2941,564,200
Mar 13, 202414.0914.4014.0814.2414.2025,253,000
Mar 12, 202413.9514.1613.9114.0914.0542,760,600
Mar 11, 202413.8113.9713.7813.9213.8827,118,300
Mar 08, 202413.7413.9613.6713.8413.8031,663,900
Mar 07, 202413.8313.8713.7013.7613.7221,462,000
Mar 06, 202413.8014.0113.7513.8213.7831,614,900
Mar 05, 202413.6613.8113.5813.7213.6831,456,000
Mar 04, 202413.7813.8313.6313.6513.6131,807,800
Mar 04, 20240.018975 Dividend
Mar 01, 202413.7913.8613.6913.8013.7429,511,700
Feb 29, 202413.9313.9513.5713.7513.6962,632,200
Feb 28, 202413.9914.1013.8813.9613.9022,066,700
Feb 27, 202413.9014.1413.8214.0213.9645,546,800
Feb 26, 202413.8513.8513.6613.8013.7421,888,800
Feb 23, 202414.0314.1013.7713.8213.7634,751,100
Feb 22, 202413.9614.1113.9114.0013.9442,741,200
Feb 21, 202414.0014.0113.7813.9213.8643,236,100
Feb 20, 202413.7014.0213.6313.9713.9185,230,500
Feb 19, 202413.5013.7013.3913.6513.5928,026,600
Feb 16, 202413.5213.6213.3513.4813.4255,291,600
Feb 15, 202413.4613.6313.3813.4313.3849,860,300
Feb 14, 202413.4213.5413.2213.3713.3246,804,300
Feb 09, 202413.6613.7513.1813.4613.4199,727,200
Feb 08, 202413.8814.0713.3613.5613.50156,143,100
Feb 07, 202415.3515.5813.8713.9613.90341,120,300
Feb 06, 202415.7916.6415.6916.6016.5399,040,100
Feb 05, 202415.3215.6715.3215.6315.5731,582,200
Feb 02, 202415.3015.4315.0715.3215.2641,476,600
Feb 02, 20240.018975 Dividend
Feb 01, 202415.4015.4515.1215.3215.2432,717,300
Jan 31, 202415.2515.5915.2215.3515.2732,956,700
Jan 30, 202415.4015.5115.2715.2715.1935,419,800
Jan 29, 202415.5015.5215.3415.3815.3017,302,700
Jan 26, 202415.4015.6215.3515.5215.4422,825,700
Jan 25, 202415.3415.4515.3015.3615.2830,256,900
Jan 24, 202415.4415.5415.2515.3215.2436,308,700
Jan 23, 202415.5515.5615.3315.3815.3037,294,600
Jan 22, 202415.6515.7715.3215.4615.3830,906,700
Jan 19, 202415.7015.7715.4415.6415.5661,792,500
Jan 18, 202415.8215.8215.4615.6715.5942,665,600
Jan 17, 202415.7115.8915.6615.7615.6835,712,900
Jan 16, 202415.8715.8815.6315.7315.6548,307,800
Jan 15, 202415.7515.8915.6515.8715.7911,765,400
Jan 12, 202415.9016.0215.7115.8115.7339,595,400
Jan 11, 202416.0016.1315.8615.9415.8630,915,500
Jan 10, 202416.2516.3416.0116.0215.9339,455,700
Jan 09, 202416.5116.5516.2316.3016.2149,479,300
Jan 08, 202416.8816.9716.7416.7516.6621,044,300
Jan 05, 202416.5216.9616.4516.8816.7930,772,400
Jan 04, 202416.7616.8516.5216.5216.4331,294,000
Jan 03, 202416.6916.9416.6616.7516.6620,470,600
Jan 03, 20240.018975 Dividend
Jan 02, 202416.9517.0116.6716.7516.6431,715,700
Dec 28, 202317.0017.1316.9517.0916.9814,852,700
Dec 27, 202316.8517.0616.7416.9816.8717,838,700
Dec 26, 202316.8316.9316.8016.8816.7713,390,200
Dec 22, 202316.7216.9216.5416.8316.7236,672,400
Dec 22, 20230.492046 Dividend
Dec 21, 202317.4217.4817.1517.2716.6730,227,000
Dec 20, 202317.5117.5417.2617.2616.6628,935,500
Dec 19, 202317.5517.7417.3917.5516.9431,387,900
Dec 18, 202317.5417.6517.2817.5516.9468,532,600
Dec 15, 202317.2417.5117.2317.4216.8174,469,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...