Australia markets closed

Banco Bradesco S.A. (BBDC3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
12.25+0.24 (+2.00%)
As of 03:41PM BRT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202412.1112.2712.0212.2512.251,709,000
25 Apr 202412.0312.1211.9712.0112.012,937,700
24 Apr 202412.0312.0911.9512.0312.034,940,200
23 Apr 202412.0012.1311.9412.0612.065,900,800
22 Apr 202412.1312.1712.0012.0312.034,066,200
19 Apr 202412.1812.2112.0712.0712.074,838,000
18 Apr 202412.2812.3512.1112.1612.164,193,600
17 Apr 202412.3312.3912.1212.2612.266,652,100
16 Apr 202412.3612.4012.2612.3012.305,091,800
15 Apr 202412.5712.6012.3612.4312.435,645,900
12 Apr 202412.7412.7412.5212.5512.554,903,900
11 Apr 202412.7712.8012.6412.7412.743,913,100
10 Apr 202413.0713.1212.7612.8112.815,014,300
09 Apr 202413.0413.1712.9913.1013.104,017,100
08 Apr 202412.9213.1112.8712.9612.963,308,400
05 Apr 202413.0013.0612.8112.8912.893,732,300
04 Apr 202412.9413.3412.9412.9512.9513,370,100
03 Apr 202412.6313.0512.5712.9212.9213,502,700
02 Apr 202412.5112.7112.5112.6312.636,601,100
02 Apr 20240.01725 Dividend
01 Apr 202412.7612.8712.5212.5712.556,401,200
28 Mar 202412.8012.8712.6912.7412.724,942,100
27 Mar 202412.6012.8312.5412.8112.795,695,900
26 Mar 202412.4512.6612.4112.6312.615,703,100
25 Mar 202412.5212.5812.3912.4712.456,524,200
22 Mar 202412.7612.8112.4412.5212.508,548,800
21 Mar 202412.9212.9312.7512.7612.745,179,300
20 Mar 202412.6412.9312.6012.8812.8612,818,100
19 Mar 202412.7012.7312.5812.6312.616,133,400
18 Mar 202412.6012.7312.5512.6812.667,315,100
15 Mar 202412.6512.6812.5112.5312.5111,979,400
14 Mar 202412.5712.6812.5212.6012.588,434,200
13 Mar 202412.4612.7012.4612.6012.588,471,800
12 Mar 202412.3612.5512.3212.4812.468,697,200
11 Mar 202412.1912.3512.1812.3112.2912,577,100
08 Mar 202412.1812.3412.1412.2212.2015,200,100
07 Mar 202412.2512.3012.1512.1812.165,158,600
06 Mar 202412.4012.5112.2512.2512.2314,327,900
05 Mar 202412.2212.3912.1912.3212.3011,029,200
04 Mar 202412.3812.4412.1912.1912.179,126,400
04 Mar 20240.01725 Dividend
01 Mar 202412.3212.4412.2712.4012.377,340,800
29 Feb 202412.4712.4712.2412.3012.278,635,100
28 Feb 202412.5212.5512.3812.4712.447,461,900
27 Feb 202412.4512.6012.4112.5212.4912,395,800
26 Feb 202412.4912.4912.3112.4112.386,463,600
23 Feb 202412.4912.5312.3412.4512.428,908,600
22 Feb 202412.5312.6012.4312.4712.448,299,300
21 Feb 202412.6112.6612.3712.5012.479,838,000
20 Feb 202412.3512.6512.3212.5912.5612,174,800
19 Feb 202412.3012.3812.1712.3112.288,288,200
16 Feb 202412.3012.3512.1212.2812.2511,881,800
15 Feb 202412.3012.4412.1712.2212.1917,881,300
14 Feb 202412.3712.4312.0912.2412.2115,057,600
09 Feb 202412.6312.6412.1812.4012.3715,144,900
08 Feb 202412.6512.6712.1512.5212.4917,821,000
07 Feb 202413.5313.6912.5012.6312.6032,214,700
06 Feb 202413.9814.6013.9314.5214.489,564,300
05 Feb 202413.6413.9713.6413.9113.874,445,300
02 Feb 202413.7013.7713.4913.6413.605,744,000
02 Feb 20240.01725 Dividend
01 Feb 202413.7713.7713.5513.7413.684,733,800
31 Jan 202413.6913.8713.6013.6813.634,197,900
30 Jan 202413.7013.7613.6213.6413.593,663,900
29 Jan 202413.7713.8113.6613.7013.652,328,800
26 Jan 202413.7213.9013.6713.7513.693,322,500
25 Jan 202413.7313.8013.6813.7013.652,924,800
24 Jan 202413.8513.9313.6813.7313.674,010,600
23 Jan 202413.8613.8613.6613.8013.744,510,300
22 Jan 202413.8713.9813.7113.7813.724,464,500
19 Jan 202414.0614.0613.7813.8513.7910,367,600
18 Jan 202414.1414.1413.8713.9813.928,747,200
17 Jan 202414.1014.2014.0514.1414.085,681,600
16 Jan 202414.2614.3014.0414.1214.068,045,900
15 Jan 202414.3014.3514.1714.3514.292,719,600
12 Jan 202414.4014.4114.2314.3014.246,260,700
11 Jan 202414.4214.5014.2814.4314.375,539,300
10 Jan 202414.7214.7414.4414.4514.394,337,600
09 Jan 202414.9514.9714.6214.7014.646,886,900
08 Jan 202415.1515.2115.0415.1015.042,185,700
05 Jan 202414.8915.1814.8015.1515.093,674,400
04 Jan 202415.0615.1314.8714.9014.844,189,100
03 Jan 202415.0315.2215.0015.1015.042,979,400
03 Jan 20240.01725 Dividend
02 Jan 202415.2615.2614.9815.1115.034,545,600
28 Dec 202315.2415.3615.2115.2815.203,375,400
27 Dec 202315.0815.3215.0315.2215.142,495,300
26 Dec 202315.0515.1715.0115.1115.032,428,700
22 Dec 202314.9215.1714.8115.0514.975,660,600
22 Dec 20230.447314 Dividend
21 Dec 202315.5815.5815.3615.4614.944,673,500
20 Dec 202315.6615.6815.4315.4714.954,317,200
19 Dec 202315.6015.7715.5515.6915.169,446,000
18 Dec 202315.5515.6215.2815.5715.046,348,100
15 Dec 202315.3115.5415.2615.5014.978,399,000
14 Dec 202315.1215.3215.0815.3114.798,897,900
13 Dec 202314.4515.0614.4014.9614.458,599,000
12 Dec 202314.5514.5814.3214.4613.9722,188,200
11 Dec 202314.4814.5414.3414.4213.933,355,700
08 Dec 202314.3314.6014.2514.5114.024,053,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...