Australia markets closed

Banco Bradesco S.A. (BBDC3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
11.56-0.03 (-0.26%)
At close: 05:07PM BRT
Time period:
12 July 2023 - 12 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 202411.6211.6511.5411.5611.565,516,800
11 July 202411.5811.6311.5211.5911.5911,949,100
10 July 202411.4011.6011.3711.5511.556,957,400
09 July 202411.3211.4111.2211.3511.354,938,300
08 July 202411.3111.4711.2711.3411.346,213,600
05 July 202411.2911.3411.1611.3211.326,566,900
04 July 202411.2611.2911.2011.2411.242,272,200
03 July 202411.1911.3011.1511.2111.216,055,200
02 July 202411.1011.1611.0311.1311.136,537,100
02 July 20240.01725 Dividend
01 July 202411.2311.2811.0911.1111.097,584,100
28 June 202411.1811.2311.1211.1911.176,800,900
27 June 202411.1611.1911.0911.1711.154,974,500
26 June 202411.1311.1510.9811.1511.135,766,100
25 June 202411.2711.2711.1311.1711.156,372,400
24 June 202411.1811.3411.1611.2311.215,677,400
21 June 202411.0711.2011.0311.1411.1211,835,100
20 June 202411.1011.2011.0311.0711.056,829,900
19 June 202411.0011.0810.8711.0411.025,719,600
18 June 202411.2111.2510.9510.9810.968,706,100
18 June 20240.359141 Dividend
17 June 202411.3811.4811.3211.4211.047,609,800
14 June 202411.2911.3911.2211.3811.013,958,900
13 June 202411.3011.4011.2611.2810.918,527,500
12 June 202411.5711.5911.2711.3110.949,127,100
11 June 202411.5511.6111.5011.5411.163,559,600
10 June 202411.5011.5511.4411.4911.1115,528,400
07 June 202411.5511.6111.4411.4811.1024,549,700
06 June 202411.4011.6411.4011.5711.195,000,600
05 June 202411.4911.4911.3811.4011.024,695,400
04 June 202411.4611.5611.3611.4811.106,272,200
04 June 20240.01725 Dividend
03 June 202411.5011.5311.3811.4711.086,103,100
31 May 202411.5111.5611.4211.4511.068,612,900
29 May 202411.5611.5711.4111.5011.106,388,800
28 May 202411.7511.7511.5811.6211.225,622,000
27 May 202411.6511.6811.6011.6511.252,248,900
24 May 202411.6511.7011.5911.6511.254,942,400
23 May 202411.7811.7911.6011.6411.246,451,900
22 May 202411.9511.9911.7511.7511.357,618,300
21 May 202412.0012.0611.9411.9911.585,035,600
20 May 202411.9612.0711.9411.9911.584,370,100
17 May 202411.9512.0411.8612.0211.616,613,300
16 May 202411.9912.0211.8911.9311.526,057,500
15 May 202412.0212.0211.8811.9311.525,319,600
14 May 202411.9111.9911.8511.9911.588,332,700
13 May 202411.9712.0011.8711.9211.517,717,200
10 May 202412.0112.1111.9411.9511.5411,358,400
09 May 202412.2112.2311.9511.9611.559,901,000
08 May 202412.3012.3612.2012.2811.866,638,700
07 May 202412.3512.4512.3212.3611.934,339,000
06 May 202412.4712.4712.2412.3211.908,626,300
03 May 202412.5612.6012.3212.4912.0613,339,300
03 May 20240.01725 Dividend
02 May 202412.5712.5912.1612.3911.9513,929,100
30 Apr 202412.3612.5312.2812.3611.926,428,900
29 Apr 202412.2012.3912.1812.3911.954,219,100
26 Apr 202412.1112.2912.0212.2011.763,193,600
25 Apr 202412.0312.1211.9712.0111.582,937,700
24 Apr 202412.0312.0911.9512.0311.604,940,200
23 Apr 202412.0012.1311.9412.0611.635,900,800
22 Apr 202412.1312.1712.0012.0311.604,066,200
19 Apr 202412.1812.2112.0712.0711.644,838,000
18 Apr 202412.2812.3512.1112.1611.734,193,600
17 Apr 202412.3312.3912.1212.2611.826,652,100
16 Apr 202412.3612.4012.2612.3011.865,091,800
15 Apr 202412.5712.6012.3612.4311.995,645,900
12 Apr 202412.7412.7412.5212.5512.104,903,900
11 Apr 202412.7712.8012.6412.7412.283,913,100
10 Apr 202413.0713.1212.7612.8112.355,014,300
09 Apr 202413.0413.1712.9913.1012.634,017,100
08 Apr 202412.9213.1112.8712.9612.503,308,400
05 Apr 202413.0013.0612.8112.8912.433,732,300
04 Apr 202412.9413.3412.9412.9512.4913,370,100
03 Apr 202412.6313.0512.5712.9212.4613,502,700
02 Apr 202412.5112.7112.5112.6312.186,601,100
02 Apr 20240.01725 Dividend
01 Apr 202412.7612.8712.5212.5712.106,401,200
28 Mar 202412.8012.8712.6912.7412.274,942,100
27 Mar 202412.6012.8312.5412.8112.345,695,900
26 Mar 202412.4512.6612.4112.6312.165,703,100
25 Mar 202412.5212.5812.3912.4712.016,524,200
22 Mar 202412.7612.8112.4412.5212.068,548,800
21 Mar 202412.9212.9312.7512.7612.295,179,300
20 Mar 202412.6412.9312.6012.8812.4012,818,100
19 Mar 202412.7012.7312.5812.6312.166,133,400
18 Mar 202412.6012.7312.5512.6812.217,315,100
15 Mar 202412.6512.6812.5112.5312.0711,979,400
14 Mar 202412.5712.6812.5212.6012.138,434,200
13 Mar 202412.4612.7012.4612.6012.138,471,800
12 Mar 202412.3612.5512.3212.4812.028,697,200
11 Mar 202412.1912.3512.1812.3111.8512,577,100
08 Mar 202412.1812.3412.1412.2211.7715,200,100
07 Mar 202412.2512.3012.1512.1811.735,158,600
06 Mar 202412.4012.5112.2512.2511.8014,327,900
05 Mar 202412.2212.3912.1912.3211.8611,029,200
04 Mar 202412.3812.4412.1912.1911.749,126,400
04 Mar 20240.01725 Dividend
01 Mar 202412.3212.4412.2712.4011.927,340,800
29 Feb 202412.4712.4712.2412.3011.838,635,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...