Canada markets open in 5 hours 40 minutes

Bank Bradesco SA (BRE.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
2.48000.0000 (0.00%)
As of 08:06AM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242.48002.48002.48002.48002.4800190
May 06, 20242.48002.48002.48002.48002.4800-
May 03, 20242.54002.54002.54002.54002.5400-
May 03, 20240.018975 Dividend
May 02, 20242.54002.54002.54002.54002.5210-
Apr 30, 20242.52002.52002.52002.52002.5012-
Apr 29, 20242.50002.50002.50002.50002.4813-
Apr 26, 20242.42002.42002.42002.42002.4019-
Apr 25, 20242.44002.44002.44002.44002.4218-
Apr 24, 20242.46002.46002.46002.46002.4416-
Apr 23, 20242.44002.44002.44002.44002.4218-
Apr 22, 20242.44002.44002.44002.44002.4218-
Apr 19, 20242.42002.42002.42002.42002.4019-
Apr 18, 20242.44002.44002.44002.44002.4218-
Apr 17, 20242.46002.46002.46002.46002.4416-
Apr 16, 20242.50002.50002.50002.50002.4813-
Apr 15, 20242.56002.56002.56002.56002.5409-
Apr 12, 20242.60002.60002.60002.60002.5806-
Apr 11, 20242.62002.62002.62002.62002.6004-
Apr 10, 20242.66002.66002.66002.66002.6401-
Apr 09, 20242.64002.64002.64002.64002.6203-
Apr 08, 20242.60002.60002.60002.60002.5806-
Apr 05, 20242.58002.58002.58002.58002.5607-
Apr 04, 20242.58002.58002.58002.58002.5607-
Apr 03, 20242.60002.60002.60002.60002.5806-
Apr 02, 20242.56002.56002.56002.56002.5409-
Apr 02, 20240.018975 Dividend
Mar 28, 20242.64002.64002.64002.64002.6014-
Mar 27, 20242.58002.58002.58002.58002.5423-
Mar 26, 20242.56002.56002.56002.56002.5226-
Mar 25, 20242.52002.52002.52002.52002.4832190
Mar 22, 20242.58002.58002.58002.58002.5423-
Mar 21, 20242.58002.58002.58002.58002.5423-
Mar 20, 20242.54002.54002.54002.54002.5029-
Mar 19, 20242.56002.56002.56002.56002.5226-
Mar 18, 20242.54002.54002.54002.54002.5029-
Mar 15, 20242.56002.56002.56002.56002.5226-
Mar 14, 20242.58002.58002.58002.58002.5423-
Mar 13, 20242.56002.56002.56002.56002.5226-
Mar 12, 20242.52002.52002.52002.52002.4832-
Mar 11, 20242.50002.50002.50002.50002.4635-
Mar 08, 20242.52002.52002.52002.52002.4832-
Mar 07, 20242.54002.54002.54002.54002.5029-
Mar 06, 20242.52002.52002.52002.52002.4832-
Mar 05, 20242.50002.50002.50002.50002.4635-
Mar 04, 20242.62002.62002.62002.62002.5817-
Mar 04, 20240.018975 Dividend
Mar 01, 20242.60002.60002.60002.60002.5433-
Feb 29, 20242.56002.56002.56002.56002.5042-
Feb 28, 20242.58002.58002.58002.58002.5238-
Feb 27, 20242.52002.52002.52002.52002.4651-
Feb 26, 20242.52002.52002.52002.52002.4651-
Feb 23, 20242.56002.56002.56002.56002.5042-
Feb 22, 20242.48002.48002.48002.48002.4259-
Feb 21, 20242.50002.50002.50002.50002.4455-
Feb 20, 20242.42002.42002.42002.42002.3673-
Feb 19, 20242.40002.40002.40002.40002.3477-
Feb 16, 20242.38002.38002.38002.38002.3281-
Feb 15, 20242.36002.36002.36002.36002.3086-
Feb 14, 20242.38002.38002.38002.38002.3281-
Feb 13, 20242.38002.38002.38002.38002.3281-
Feb 12, 20242.38002.38002.38002.38002.3281-
Feb 09, 20242.54002.54002.54002.54002.4846-
Feb 08, 20242.48002.48002.48002.48002.4259-
Feb 07, 20242.96002.96002.96002.96002.8955-
Feb 06, 20242.78002.78002.78002.78002.7194-
Feb 05, 20242.74002.74002.74002.74002.6803-
Feb 02, 20242.78002.78002.78002.78002.7194-
Feb 02, 20240.018975 Dividend
Feb 01, 20242.74002.74002.74002.74002.6617-
Jan 31, 20242.72002.72002.72002.72002.6423-
Jan 30, 20242.74002.74002.74002.74002.6617-
Jan 29, 20242.76002.76002.76002.76002.6811-
Jan 26, 20242.74002.74002.74002.74002.6617-
Jan 25, 20242.72002.72002.72002.72002.6423-
Jan 24, 20242.72002.72002.72002.72002.6423-
Jan 23, 20242.70002.70002.70002.70002.6229-
Jan 22, 20242.78002.78002.78002.78002.7006-
Jan 19, 20242.80002.80002.80002.80002.7200-
Jan 18, 20242.80002.94002.80002.94002.8560200
Jan 17, 20242.80002.80002.80002.80002.7200-
Jan 16, 20242.84002.84002.84002.84002.7589-
Jan 15, 20242.84002.84002.84002.84002.7589-
Jan 12, 20242.84002.84002.84002.84002.7589-
Jan 11, 20242.84002.84002.84002.84002.7589-
Jan 10, 20242.90002.90002.90002.90002.8171-
Jan 09, 20243.04003.04003.04003.04002.9531-
Jan 08, 20243.02003.02003.02003.02002.9337-
Jan 05, 20242.94002.94002.94002.94002.8560-
Jan 04, 20243.02003.02003.02003.02002.9337-
Jan 03, 20242.96002.96002.96002.96002.8754-
Jan 03, 20240.018975 Dividend
Jan 02, 20243.22003.22003.22003.22003.1096-
Dec 29, 20233.22003.22003.08003.08002.9744-
Dec 28, 20233.02003.02003.02003.02002.9164-
Dec 27, 20233.00003.00003.00003.00002.8971-
Dec 22, 20233.04003.04003.04003.04002.9357-
Dec 22, 20230.492046 Dividend
Dec 21, 20233.14003.14003.14003.14002.5571-
Dec 20, 20233.18003.18003.18003.18002.5897-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...