Australia markets closed

Banco Bradesco S.A. (BBDC4.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
14.15-0.11 (-0.77%)
At close: 05:07PM BRT
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202314.3514.3814.1314.1514.1539,104,700
21 Sept 202314.5614.6114.2014.2614.2652,192,300
20 Sept 202314.8214.9414.6914.8114.8129,633,200
19 Sept 202314.8714.9114.6714.7514.7525,653,600
18 Sept 202314.9614.9814.7514.9214.9216,752,200
15 Sept 202314.9115.0014.7914.9214.9238,634,100
14 Sept 202314.9515.0714.8814.9514.9538,099,300
13 Sept 202314.7915.0014.7414.8914.8938,146,100
12 Sept 202314.6714.8614.6114.8314.8330,070,000
11 Sept 202314.5214.7514.4314.6514.6527,501,400
08 Sept 202314.3514.6314.2114.3814.3826,255,000
06 Sept 202314.6614.6714.3714.3814.3830,673,700
05 Sept 202314.8714.8714.5714.5814.5838,596,300
04 Sept 202314.9415.0414.8114.9014.9012,793,700
04 Sept 20230.018975 Dividend
01 Sept 202315.0515.1714.9414.9914.9720,774,500
31 Aug 202315.1115.1314.8614.9514.9347,366,800
30 Aug 202315.5215.5415.1215.1615.1424,566,600
29 Aug 202315.4015.7215.3315.4915.4728,648,200
28 Aug 202314.8515.4314.7915.3115.2941,896,500
25 Aug 202315.0715.1014.7414.8314.8121,558,900
24 Aug 202315.4415.4414.9615.0215.0028,986,200
23 Aug 202315.1715.4315.0915.3915.3726,483,400
22 Aug 202315.1515.2215.0515.1815.1625,653,900
21 Aug 202315.1915.2014.9815.0815.0618,689,900
18 Aug 202315.0615.2314.9915.1915.1724,526,300
17 Aug 202315.3215.3214.9515.0915.0749,707,800
16 Aug 202315.3415.5315.2015.2515.2340,641,100
15 Aug 202315.3515.3815.1515.3315.3130,300,300
14 Aug 202315.3115.3715.1815.2915.2727,965,700
11 Aug 202315.5015.5715.2815.3715.3544,038,100
10 Aug 202315.4315.6215.3615.4615.4427,521,100
09 Aug 202315.4115.4115.1015.3315.3137,143,300
08 Aug 202315.2315.5415.1315.4115.3932,711,600
07 Aug 202315.5015.7315.2615.3415.3245,283,000
04 Aug 202315.8316.0815.4015.4515.43150,660,800
03 Aug 202316.9017.0216.4916.5516.5352,594,900
02 Aug 202316.5016.8516.4616.6716.6534,593,700
02 Aug 20230.018975 Dividend
01 Aug 202316.5816.6916.4216.6216.5826,649,900
31 July 202316.6216.7316.5316.6616.6222,318,100
28 July 202316.3616.6316.3116.5116.4725,809,200
27 July 202316.7116.7816.2916.3316.2930,083,400
26 July 202316.4916.7416.3816.7116.6722,666,000
25 July 202316.7016.7616.3316.5416.5045,514,000
24 July 202317.0617.1616.4816.6016.5662,342,600
21 July 202316.4917.0716.4917.0617.0243,331,100
20 July 202316.6716.6916.4116.5216.4847,691,600
19 July 202316.5016.6716.3816.5116.4724,524,300
18 July 202316.6616.7616.4816.5716.5322,381,500
17 July 202316.2816.6616.2316.6016.5620,090,100
14 July 202316.6116.6916.2816.4316.3930,430,600
13 July 202316.2216.7016.1516.5516.5134,783,700
12 July 202316.3716.4416.1416.1516.1118,940,500
11 July 202316.3016.3915.9016.3016.2630,173,500
10 July 202316.3416.4016.1816.2916.2519,191,400
07 July 202316.2616.4716.2016.2816.2421,703,000
06 July 202316.4316.5016.1116.1716.1340,277,700
05 July 202316.4716.7016.4516.5716.5319,944,300
04 July 202316.5916.6516.4916.5416.5010,908,500
04 July 20230.018975 Dividend
03 July 202316.6016.7116.4716.6616.6017,915,500
30 June 202316.3116.6316.3116.4516.3941,639,400
29 June 202316.1016.2415.9716.1716.1140,903,300
28 June 202316.3316.3515.9916.1016.0448,492,800
27 June 202316.5116.5116.0016.3716.3138,301,600
27 June 20230.196897 Dividend
26 June 202316.6016.7616.3016.5116.2636,850,700
23 June 202316.8116.8516.4516.5916.3343,608,700
22 June 202317.1117.1616.6816.8016.5436,675,900
21 June 202317.2917.5017.1417.2516.9832,294,600
20 June 202317.1917.2917.0617.2917.0228,404,300
19 June 202316.9817.2816.9517.2516.9821,307,100
16 June 202316.8817.0216.7716.9516.6941,296,400
15 June 202316.8517.0316.7716.9016.6429,023,000
14 June 202316.8416.9616.5916.8516.5960,815,500
13 June 202316.7216.9216.6416.7416.4845,002,300
12 June 202316.9516.9816.6216.7216.4638,493,000
09 June 202316.6716.9416.6516.8616.6034,371,000
07 June 202316.7416.7616.4416.5816.3225,890,200
06 June 202316.4016.6316.3816.5916.3333,361,400
05 June 202316.2016.4215.9716.3316.0837,490,300
02 June 202315.7815.7815.7815.7815.54-
02 June 20230.018975 Dividend
01 June 202315.5515.9715.5315.7815.5233,499,600
31 May 202315.6115.7815.5115.5115.2548,483,600
30 May 202316.2816.3015.6415.7015.4446,546,900
29 May 202316.1216.2016.0016.1415.8711,951,700
26 May 202316.3716.5015.9616.1215.8534,702,600
25 May 202315.7716.2515.7316.1215.8557,019,700
24 May 202315.9615.9915.4515.5615.3084,758,000
23 May 202315.9316.4815.9116.0515.7865,141,600
22 May 202316.0516.2915.9015.9215.6624,901,500
19 May 202315.8016.1415.6316.0815.8181,459,600
18 May 202315.6015.7415.5115.7015.4430,064,600
17 May 202315.6315.7915.4915.6515.3931,306,500
16 May 202315.6715.8715.5415.7215.4629,720,900
15 May 202315.5515.7615.4215.7115.4544,270,100
12 May 202315.2515.5315.2415.4715.2133,331,100
11 May 202315.1115.4915.0615.4015.1438,711,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...