BBDC4.SA - Banco Bradesco S.A.

São Paulo - São Paulo Delayed price. Currency in BRL
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202316.3716.5015.9616.1216.1234,702,600
25 May 202315.7716.2515.7316.1216.1257,019,700
24 May 202315.9615.9915.4515.5615.5684,758,000
23 May 202315.9316.4815.9116.0516.0565,141,600
22 May 202316.0516.2915.9015.9215.9224,901,500
19 May 202315.8016.1415.6316.0816.0881,459,600
18 May 202315.6015.7415.5115.7015.7030,064,600
17 May 202315.6315.7915.4915.6515.6531,306,500
16 May 202315.6715.8715.5415.7215.7229,720,900
15 May 202315.5515.7615.4215.7115.7144,270,100
12 May 202315.2515.5315.2415.4715.4733,331,100
11 May 202315.1115.4915.0615.4015.4038,711,200
10 May 202315.1515.2815.0215.2015.2034,391,600
09 May 202315.1815.6215.0915.1715.1763,086,800
08 May 202314.8215.4214.8215.3215.32119,305,500
05 May 202314.0614.9413.8914.7714.77113,562,200
04 May 202313.8214.2213.8214.0714.0771,085,400
03 May 202313.5513.8313.3613.7513.7537,376,800
03 May 20230.018975 Dividend
02 May 202313.8713.8913.4313.6513.6376,570,500
28 Apr 202313.7913.9813.6013.8513.8334,292,000
27 Apr 202313.5313.8213.4913.7613.7466,471,700
26 Apr 202313.6013.7713.4613.5013.4829,344,200
25 Apr 202313.2713.7213.2713.7013.6866,333,300
24 Apr 202313.4813.6413.3113.4013.3830,197,500
20 Apr 202313.4213.5213.1613.5113.4961,683,400
19 Apr 202313.5013.5613.3513.3913.3745,391,200
18 Apr 202313.7913.8613.4813.6413.6245,070,000
17 Apr 202313.7213.7913.5613.7313.7128,114,200
14 Apr 202313.7313.9413.6013.7913.7741,846,400
13 Apr 202313.8213.9413.6213.8113.7933,003,100
12 Apr 202313.8914.2013.7713.8013.7863,610,500
11 Apr 202313.3113.8713.1913.8713.8594,873,900
10 Apr 202313.0813.2513.0413.1813.1624,189,300
06 Apr 202313.2313.3112.9513.0313.0132,588,600
05 Apr 202313.1013.3613.0313.2213.2051,710,100
04 Apr 202312.9313.1812.8813.1113.0946,417,800
04 Apr 20230.018975 Dividend
03 Apr 202313.1813.2212.7812.8412.8058,954,700
31 Mar 202313.3713.4713.0513.1713.1360,841,800
30 Mar 202313.2113.4013.1013.3813.3458,758,400
29 Mar 202312.9613.1912.7012.9912.9558,776,800
28 Mar 202312.9013.0812.8112.9212.8830,254,900
27 Mar 202312.8613.0212.7612.9412.9045,000,300
24 Mar 202312.6812.8312.3912.7112.6740,452,000
23 Mar 202313.0713.1212.4412.5712.5361,539,500
22 Mar 202313.1413.2412.9613.0212.9829,424,300
21 Mar 202313.1913.3713.0913.1413.1038,954,800
20 Mar 202313.3613.5213.0413.1013.0634,593,300
17 Mar 202313.7813.8213.3313.3313.2976,083,800
16 Mar 202313.5214.0113.4513.9113.8784,701,000
15 Mar 202313.1413.5912.9513.5313.4970,935,100
14 Mar 202313.2913.5513.1913.3413.3044,785,600
13 Mar 202313.5013.5813.2513.4213.3833,541,200
10 Mar 202313.8613.9513.4813.5713.5340,235,200
09 Mar 202313.9914.1613.8713.9713.9361,048,300
08 Mar 202313.6614.1213.6514.0213.9876,198,500
07 Mar 202313.2713.6313.2013.6013.5658,414,500
06 Mar 202312.9513.3812.9013.2913.2538,725,200
03 Mar 202312.8412.9512.7312.8612.8231,061,100
02 Mar 202312.9213.0912.7912.7912.7532,975,000
02 Mar 20230.018975 Dividend
01 Mar 202313.1813.1812.7512.9812.9243,825,000
28 Feb 202313.2113.4113.0513.0813.0238,059,200
27 Feb 202313.3713.4313.0913.1713.1124,898,500
24 Feb 202313.7313.7913.2413.3013.2440,443,000
23 Feb 202313.8313.9913.7013.7413.6842,173,800
22 Feb 202313.7013.8213.5613.8013.7436,666,600
17 Feb 202313.9914.0713.7613.9413.8838,594,300
16 Feb 202313.6214.0913.5314.0213.9669,398,600
15 Feb 202313.2313.8513.1613.7613.7085,427,900
14 Feb 202313.1313.3513.0413.2413.1856,512,300
13 Feb 202312.7013.1912.6313.1213.0687,016,300
10 Feb 202312.7013.1312.6012.6712.62237,891,100
09 Feb 202314.2014.4313.7913.8013.7458,306,600
08 Feb 202313.6414.1913.5114.1614.1081,945,200
07 Feb 202313.6513.6613.3813.5013.4432,094,700
06 Feb 202313.6313.6813.4113.5813.5227,231,000
03 Feb 202313.8514.0513.5713.6313.5739,818,600
02 Feb 202313.6314.1613.6113.9413.8877,873,500
02 Feb 20230.018975 Dividend
01 Feb 202314.0214.0513.6613.7513.6737,948,600
31 Jan 202313.8614.1313.8214.0213.9439,064,700
30 Jan 202313.6213.7913.4913.7913.7158,048,100
27 Jan 202314.1014.1613.6513.7213.6456,910,500
26 Jan 202314.1014.2413.9714.1414.0636,574,500
25 Jan 202314.2014.3113.9214.1014.0244,253,900
24 Jan 202314.1614.2914.0914.2014.1232,256,100
23 Jan 202314.7014.7014.0014.0513.9772,241,700
20 Jan 202314.8514.9614.6514.6714.5939,537,400
19 Jan 202314.7014.9114.6314.8814.8077,758,400
18 Jan 202314.8014.9714.6914.8514.7746,015,200
17 Jan 202314.5414.8414.4614.6314.5536,676,900
16 Jan 202314.7114.8014.4414.5314.4544,231,400
13 Jan 202314.9715.0514.6914.9914.9035,872,400
12 Jan 202315.3115.3514.9015.0414.9597,774,200
11 Jan 202315.0015.4314.9615.4015.3188,295,000
10 Jan 202314.5115.2014.4215.1015.01118,245,200
09 Jan 202314.3114.7414.2114.6614.5873,674,800
09 Jan 20230.583406 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...