Canada markets close in 3 hours 42 minutes

Bank Bradesco SA (BRE.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
2.4200-0.0200 (-0.82%)
As of 08:11AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.42002.42002.42002.42002.4200190
Apr 25, 20242.44002.44002.44002.44002.4400-
Apr 24, 20242.46002.46002.46002.46002.4600-
Apr 23, 20242.44002.44002.44002.44002.4400-
Apr 22, 20242.44002.44002.44002.44002.4400-
Apr 19, 20242.42002.42002.42002.42002.4200-
Apr 18, 20242.44002.44002.44002.44002.4400-
Apr 17, 20242.46002.46002.46002.46002.4600-
Apr 16, 20242.50002.50002.50002.50002.5000-
Apr 15, 20242.56002.56002.56002.56002.5600-
Apr 12, 20242.60002.60002.60002.60002.6000-
Apr 11, 20242.62002.62002.62002.62002.6200-
Apr 10, 20242.66002.66002.66002.66002.6600-
Apr 09, 20242.64002.64002.64002.64002.6400-
Apr 08, 20242.60002.60002.60002.60002.6000-
Apr 05, 20242.58002.58002.58002.58002.5800-
Apr 04, 20242.58002.58002.58002.58002.5800-
Apr 03, 20242.60002.60002.60002.60002.6000-
Apr 02, 20242.56002.56002.56002.56002.5600-
Apr 02, 20240.018975 Dividend
Mar 28, 20242.64002.64002.64002.64002.6210-
Mar 27, 20242.58002.58002.58002.58002.5615-
Mar 26, 20242.56002.56002.56002.56002.5416-
Mar 25, 20242.52002.52002.52002.52002.5019190
Mar 22, 20242.58002.58002.58002.58002.5615-
Mar 21, 20242.58002.58002.58002.58002.5615-
Mar 20, 20242.54002.54002.54002.54002.5217-
Mar 19, 20242.56002.56002.56002.56002.5416-
Mar 18, 20242.54002.54002.54002.54002.5217-
Mar 15, 20242.56002.56002.56002.56002.5416-
Mar 14, 20242.58002.58002.58002.58002.5615-
Mar 13, 20242.56002.56002.56002.56002.5416-
Mar 12, 20242.52002.52002.52002.52002.5019-
Mar 11, 20242.50002.50002.50002.50002.4820-
Mar 08, 20242.52002.52002.52002.52002.5019-
Mar 07, 20242.54002.54002.54002.54002.5217-
Mar 06, 20242.52002.52002.52002.52002.5019-
Mar 05, 20242.50002.50002.50002.50002.4820-
Mar 04, 20242.62002.62002.62002.62002.6012-
Mar 04, 20240.018975 Dividend
Mar 01, 20242.60002.60002.60002.60002.5625-
Feb 29, 20242.56002.56002.56002.56002.5231-
Feb 28, 20242.58002.58002.58002.58002.5428-
Feb 27, 20242.52002.52002.52002.52002.4836-
Feb 26, 20242.52002.52002.52002.52002.4836-
Feb 23, 20242.56002.56002.56002.56002.5231-
Feb 22, 20242.48002.48002.48002.48002.4442-
Feb 21, 20242.50002.50002.50002.50002.4639-
Feb 20, 20242.42002.42002.42002.42002.3851-
Feb 19, 20242.40002.40002.40002.40002.3654-
Feb 16, 20242.38002.38002.38002.38002.3456-
Feb 15, 20242.36002.36002.36002.36002.3259-
Feb 14, 20242.38002.38002.38002.38002.3456-
Feb 13, 20242.38002.38002.38002.38002.3456-
Feb 12, 20242.38002.38002.38002.38002.3456-
Feb 09, 20242.54002.54002.54002.54002.5033-
Feb 08, 20242.48002.48002.48002.48002.4442-
Feb 07, 20242.96002.96002.96002.96002.9173-
Feb 06, 20242.78002.78002.78002.78002.7399-
Feb 05, 20242.74002.74002.74002.74002.7005-
Feb 02, 20242.78002.78002.78002.78002.7399-
Feb 02, 20240.018975 Dividend
Feb 01, 20242.74002.74002.74002.74002.6818-
Jan 31, 20242.72002.72002.72002.72002.6622-
Jan 30, 20242.74002.74002.74002.74002.6818-
Jan 29, 20242.76002.76002.76002.76002.7013-
Jan 26, 20242.74002.74002.74002.74002.6818-
Jan 25, 20242.72002.72002.72002.72002.6622-
Jan 24, 20242.72002.72002.72002.72002.6622-
Jan 23, 20242.70002.70002.70002.70002.6426-
Jan 22, 20242.78002.78002.78002.78002.7209-
Jan 19, 20242.80002.80002.80002.80002.7405-
Jan 18, 20242.80002.94002.80002.94002.8775200
Jan 17, 20242.80002.80002.80002.80002.7405-
Jan 16, 20242.84002.84002.84002.84002.7796-
Jan 15, 20242.84002.84002.84002.84002.7796-
Jan 12, 20242.84002.84002.84002.84002.7796-
Jan 11, 20242.84002.84002.84002.84002.7796-
Jan 10, 20242.90002.90002.90002.90002.8384-
Jan 09, 20243.04003.04003.04003.04002.9754-
Jan 08, 20243.02003.02003.02003.02002.9558-
Jan 05, 20242.94002.94002.94002.94002.8775-
Jan 04, 20243.02003.02003.02003.02002.9558-
Jan 03, 20242.96002.96002.96002.96002.8971-
Jan 03, 20240.018975 Dividend
Jan 02, 20243.22003.22003.22003.22003.1330-
Dec 29, 20233.22003.22003.08003.08002.9968-
Dec 28, 20233.02003.02003.02003.02002.9384-
Dec 27, 20233.00003.00003.00003.00002.9189-
Dec 22, 20233.04003.04003.04003.04002.9578-
Dec 22, 20230.492046 Dividend
Dec 21, 20233.14003.14003.14003.14002.5764-
Dec 20, 20233.18003.18003.18003.18002.6092-
Dec 19, 20233.20003.20003.20003.20002.6256-
Dec 18, 20233.12003.12003.12003.12002.5600-
Dec 15, 20233.12003.12003.12003.12002.5600-
Dec 14, 20233.00003.00003.00003.00002.4615-
Dec 13, 20232.86002.86002.86002.86002.3466-
Dec 12, 20232.94002.94002.94002.94002.4123-
Dec 11, 20232.96002.96002.96002.96002.4287-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...