Mail

BBDC4.SA - Banco Bradesco S.A.

São Paulo - São Paulo Delayed price. Currency in BRL

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	16.37	16.50	15.96	16.12	16.12	34,702,600
25 May 2023	15.77	16.25	15.73	16.12	16.12	57,019,700
24 May 2023	15.96	15.99	15.45	15.56	15.56	84,758,000
23 May 2023	15.93	16.48	15.91	16.05	16.05	65,141,600
22 May 2023	16.05	16.29	15.90	15.92	15.92	24,901,500
19 May 2023	15.80	16.14	15.63	16.08	16.08	81,459,600
18 May 2023	15.60	15.74	15.51	15.70	15.70	30,064,600
17 May 2023	15.63	15.79	15.49	15.65	15.65	31,306,500
16 May 2023	15.67	15.87	15.54	15.72	15.72	29,720,900
15 May 2023	15.55	15.76	15.42	15.71	15.71	44,270,100
12 May 2023	15.25	15.53	15.24	15.47	15.47	33,331,100
11 May 2023	15.11	15.49	15.06	15.40	15.40	38,711,200
10 May 2023	15.15	15.28	15.02	15.20	15.20	34,391,600
09 May 2023	15.18	15.62	15.09	15.17	15.17	63,086,800
08 May 2023	14.82	15.42	14.82	15.32	15.32	119,305,500
05 May 2023	14.06	14.94	13.89	14.77	14.77	113,562,200
04 May 2023	13.82	14.22	13.82	14.07	14.07	71,085,400
03 May 2023	13.55	13.83	13.36	13.75	13.75	37,376,800
03 May 2023	0.018975 Dividend
02 May 2023	13.87	13.89	13.43	13.65	13.63	76,570,500
28 Apr 2023	13.79	13.98	13.60	13.85	13.83	34,292,000
27 Apr 2023	13.53	13.82	13.49	13.76	13.74	66,471,700
26 Apr 2023	13.60	13.77	13.46	13.50	13.48	29,344,200
25 Apr 2023	13.27	13.72	13.27	13.70	13.68	66,333,300
24 Apr 2023	13.48	13.64	13.31	13.40	13.38	30,197,500
20 Apr 2023	13.42	13.52	13.16	13.51	13.49	61,683,400
19 Apr 2023	13.50	13.56	13.35	13.39	13.37	45,391,200
18 Apr 2023	13.79	13.86	13.48	13.64	13.62	45,070,000
17 Apr 2023	13.72	13.79	13.56	13.73	13.71	28,114,200
14 Apr 2023	13.73	13.94	13.60	13.79	13.77	41,846,400
13 Apr 2023	13.82	13.94	13.62	13.81	13.79	33,003,100
12 Apr 2023	13.89	14.20	13.77	13.80	13.78	63,610,500
11 Apr 2023	13.31	13.87	13.19	13.87	13.85	94,873,900
10 Apr 2023	13.08	13.25	13.04	13.18	13.16	24,189,300
06 Apr 2023	13.23	13.31	12.95	13.03	13.01	32,588,600
05 Apr 2023	13.10	13.36	13.03	13.22	13.20	51,710,100
04 Apr 2023	12.93	13.18	12.88	13.11	13.09	46,417,800
04 Apr 2023	0.018975 Dividend
03 Apr 2023	13.18	13.22	12.78	12.84	12.80	58,954,700
31 Mar 2023	13.37	13.47	13.05	13.17	13.13	60,841,800
30 Mar 2023	13.21	13.40	13.10	13.38	13.34	58,758,400
29 Mar 2023	12.96	13.19	12.70	12.99	12.95	58,776,800
28 Mar 2023	12.90	13.08	12.81	12.92	12.88	30,254,900
27 Mar 2023	12.86	13.02	12.76	12.94	12.90	45,000,300
24 Mar 2023	12.68	12.83	12.39	12.71	12.67	40,452,000
23 Mar 2023	13.07	13.12	12.44	12.57	12.53	61,539,500
22 Mar 2023	13.14	13.24	12.96	13.02	12.98	29,424,300
21 Mar 2023	13.19	13.37	13.09	13.14	13.10	38,954,800
20 Mar 2023	13.36	13.52	13.04	13.10	13.06	34,593,300
17 Mar 2023	13.78	13.82	13.33	13.33	13.29	76,083,800
16 Mar 2023	13.52	14.01	13.45	13.91	13.87	84,701,000
15 Mar 2023	13.14	13.59	12.95	13.53	13.49	70,935,100
14 Mar 2023	13.29	13.55	13.19	13.34	13.30	44,785,600
13 Mar 2023	13.50	13.58	13.25	13.42	13.38	33,541,200
10 Mar 2023	13.86	13.95	13.48	13.57	13.53	40,235,200
09 Mar 2023	13.99	14.16	13.87	13.97	13.93	61,048,300
08 Mar 2023	13.66	14.12	13.65	14.02	13.98	76,198,500
07 Mar 2023	13.27	13.63	13.20	13.60	13.56	58,414,500
06 Mar 2023	12.95	13.38	12.90	13.29	13.25	38,725,200
03 Mar 2023	12.84	12.95	12.73	12.86	12.82	31,061,100
02 Mar 2023	12.92	13.09	12.79	12.79	12.75	32,975,000
02 Mar 2023	0.018975 Dividend
01 Mar 2023	13.18	13.18	12.75	12.98	12.92	43,825,000
28 Feb 2023	13.21	13.41	13.05	13.08	13.02	38,059,200
27 Feb 2023	13.37	13.43	13.09	13.17	13.11	24,898,500
24 Feb 2023	13.73	13.79	13.24	13.30	13.24	40,443,000
23 Feb 2023	13.83	13.99	13.70	13.74	13.68	42,173,800
22 Feb 2023	13.70	13.82	13.56	13.80	13.74	36,666,600
17 Feb 2023	13.99	14.07	13.76	13.94	13.88	38,594,300
16 Feb 2023	13.62	14.09	13.53	14.02	13.96	69,398,600
15 Feb 2023	13.23	13.85	13.16	13.76	13.70	85,427,900
14 Feb 2023	13.13	13.35	13.04	13.24	13.18	56,512,300
13 Feb 2023	12.70	13.19	12.63	13.12	13.06	87,016,300
10 Feb 2023	12.70	13.13	12.60	12.67	12.62	237,891,100
09 Feb 2023	14.20	14.43	13.79	13.80	13.74	58,306,600
08 Feb 2023	13.64	14.19	13.51	14.16	14.10	81,945,200
07 Feb 2023	13.65	13.66	13.38	13.50	13.44	32,094,700
06 Feb 2023	13.63	13.68	13.41	13.58	13.52	27,231,000
03 Feb 2023	13.85	14.05	13.57	13.63	13.57	39,818,600
02 Feb 2023	13.63	14.16	13.61	13.94	13.88	77,873,500
02 Feb 2023	0.018975 Dividend
01 Feb 2023	14.02	14.05	13.66	13.75	13.67	37,948,600
31 Jan 2023	13.86	14.13	13.82	14.02	13.94	39,064,700
30 Jan 2023	13.62	13.79	13.49	13.79	13.71	58,048,100
27 Jan 2023	14.10	14.16	13.65	13.72	13.64	56,910,500
26 Jan 2023	14.10	14.24	13.97	14.14	14.06	36,574,500
25 Jan 2023	14.20	14.31	13.92	14.10	14.02	44,253,900
24 Jan 2023	14.16	14.29	14.09	14.20	14.12	32,256,100
23 Jan 2023	14.70	14.70	14.00	14.05	13.97	72,241,700
20 Jan 2023	14.85	14.96	14.65	14.67	14.59	39,537,400
19 Jan 2023	14.70	14.91	14.63	14.88	14.80	77,758,400
18 Jan 2023	14.80	14.97	14.69	14.85	14.77	46,015,200
17 Jan 2023	14.54	14.84	14.46	14.63	14.55	36,676,900
16 Jan 2023	14.71	14.80	14.44	14.53	14.45	44,231,400
13 Jan 2023	14.97	15.05	14.69	14.99	14.90	35,872,400
12 Jan 2023	15.31	15.35	14.90	15.04	14.95	97,774,200
11 Jan 2023	15.00	15.43	14.96	15.40	15.31	88,295,000
10 Jan 2023	14.51	15.20	14.42	15.10	15.01	118,245,200
09 Jan 2023	14.31	14.74	14.21	14.66	14.58	73,674,800
09 Jan 2023	0.583406 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...