Australia markets open in 7 hours 48 minutes

Banco Bradesco S.A. (BBDC4.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
12.640.00 (0.00%)
As of 12:57PM BRT. Market open.
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 202412.6812.7012.6012.6412.646,880,200
12 July 202412.6812.6812.5812.6412.6428,892,700
11 July 202412.7212.7912.6112.6712.6735,308,200
10 July 202412.5512.7212.4912.6712.6732,909,900
09 July 202412.4212.5612.3512.4612.4618,579,400
08 July 202412.4112.6112.3812.4612.4633,661,100
05 July 202412.3412.5012.2512.4612.4641,410,800
04 July 202412.3812.3812.2412.3212.3213,768,400
03 July 202412.3212.3812.2312.2712.2731,060,900
02 July 202412.2612.3412.2012.2312.2326,562,800
02 July 20240.018975 Dividend
01 July 202412.4312.4812.2312.2712.2518,567,800
28 June 202412.4212.4812.3112.3812.3631,675,700
27 June 202412.3912.4612.2712.4212.4020,010,000
26 June 202412.2912.3712.1412.3712.3535,848,900
25 June 202412.4512.4512.3112.3412.3226,896,300
24 June 202412.4512.5712.3712.4412.4229,037,500
21 June 202412.3312.5012.3312.4012.3863,797,400
20 June 202412.5012.5812.3312.4112.3933,487,200
19 June 202412.4012.4612.1812.4412.4229,600,400
18 June 202412.6912.7512.3412.3812.3639,586,800
18 June 20240.395055 Dividend
17 June 202412.8513.0112.8112.9712.5659,437,200
14 June 202412.7212.8612.6312.8312.4243,737,800
13 June 202412.7012.8512.6812.7012.2942,051,200
12 June 202412.9713.0112.6512.6912.2859,033,400
11 June 202412.9113.0112.8812.9312.5224,693,700
10 June 202412.9512.9812.8212.8612.4524,749,200
07 June 202412.9913.1112.9212.9512.54131,901,800
06 June 202412.8213.0712.7613.0512.6326,997,300
05 June 202412.8412.9112.7412.7812.3723,783,000
04 June 202412.7312.9312.6212.8512.4444,292,600
04 June 20240.018975 Dividend
03 June 202412.7212.8512.6612.7512.3230,299,600
31 May 202412.7812.8812.6712.6712.2550,760,400
29 May 202412.8412.8512.6512.7912.3629,552,400
28 May 202413.0613.0712.8612.9212.4926,207,100
27 May 202412.9513.0312.9012.9312.5011,028,300
24 May 202412.9213.0512.8712.9712.5434,080,500
23 May 202413.1213.1512.8312.8812.4547,524,300
22 May 202413.3313.3513.1013.1012.6636,303,200
21 May 202413.3513.4613.3113.4012.9526,225,200
20 May 202413.4013.4513.3213.3312.8827,043,700
17 May 202413.3313.5113.2813.4312.9831,448,500
16 May 202413.3513.4013.2413.3612.9130,538,600
15 May 202413.4013.4013.2313.2912.8531,232,700
14 May 202413.4313.4813.2713.4212.9741,886,100
13 May 202413.4013.4613.3213.4312.9821,216,600
10 May 202413.4513.5813.3513.3712.9238,379,100
09 May 202413.6513.6713.3613.4513.0060,548,200
08 May 202413.6913.8413.5613.8013.3423,271,100
07 May 202413.8013.8513.7113.7713.3130,097,000
06 May 202413.7713.8413.6913.7713.3130,205,500
03 May 202413.9814.0613.6713.7813.3261,196,700
03 May 20240.018975 Dividend
02 May 202414.3214.3213.6813.8413.3679,939,800
30 Apr 202414.1014.2813.9014.0013.5160,459,200
29 Apr 202413.8914.0613.8414.0613.5725,762,000
26 Apr 202413.7414.0013.7013.8813.4023,755,300
25 Apr 202413.6513.7813.6113.6613.1918,043,100
24 Apr 202413.7013.7213.5313.6713.2021,669,200
23 Apr 202413.5013.7513.4713.6713.2029,567,700
22 Apr 202413.7013.7513.5413.5813.1124,572,300
19 Apr 202413.7213.8013.6113.6413.1749,864,000
18 Apr 202413.8513.9513.6713.7713.2940,788,000
17 Apr 202413.9313.9713.6813.8313.3527,611,500
16 Apr 202413.9314.0213.8413.9013.4239,993,200
15 Apr 202414.2514.2913.9514.0013.5130,053,000
12 Apr 202414.3514.3714.1314.2113.7222,530,800
11 Apr 202414.3614.4414.2314.3913.8920,195,300
10 Apr 202414.6814.7114.3614.4013.9028,689,800
09 Apr 202414.6714.8114.6214.7114.2023,248,900
08 Apr 202414.5614.7814.5314.6214.1123,453,800
05 Apr 202414.5814.6414.4114.5214.0218,774,100
04 Apr 202414.5214.8814.5214.5614.0553,741,700
03 Apr 202414.2014.5814.0914.4713.9750,953,400
02 Apr 202414.1114.3114.0514.1913.7024,862,500
02 Apr 20240.018975 Dividend
01 Apr 202414.3614.3914.0414.1313.6224,308,100
28 Mar 202414.3614.4814.2214.2613.7525,925,000
27 Mar 202414.1414.4614.0314.3613.8435,882,600
26 Mar 202413.9114.2013.8914.1413.6319,219,400
25 Mar 202413.9414.0713.8413.9413.4431,920,500
22 Mar 202414.1314.1613.8613.9613.4628,438,800
21 Mar 202414.3014.3114.1114.1413.6319,771,200
20 Mar 202414.1314.3214.1014.3013.7835,020,600
19 Mar 202414.2514.3014.0814.1213.6116,792,800
18 Mar 202414.2014.2714.1214.2013.6915,035,500
15 Mar 202414.3414.3914.1014.1113.6030,908,700
14 Mar 202414.2414.3914.1814.3313.8141,564,200
13 Mar 202414.0914.4014.0814.2413.7325,253,000
12 Mar 202413.9514.1613.9114.0913.5842,760,600
11 Mar 202413.8113.9713.7813.9213.4227,118,300
08 Mar 202413.7413.9613.6713.8413.3431,663,900
07 Mar 202413.8313.8713.7013.7613.2621,462,000
06 Mar 202413.8014.0113.7513.8213.3231,614,900
05 Mar 202413.6613.8113.5813.7213.2331,456,000
04 Mar 202413.7813.8313.6313.6513.1631,807,800
04 Mar 20240.018975 Dividend
01 Mar 202413.7913.8613.6913.8013.2829,511,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...