Australia markets closed

Banco Bradesco S.A. (BBDC4.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
13.40+0.07 (+0.53%)
At close: 05:11PM BRT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202413.3513.4613.3113.4013.4026,225,200
20 May 202413.4013.4513.3213.3313.3327,043,700
17 May 202413.3313.5113.2813.4313.4331,448,500
16 May 202413.3513.4013.2413.3613.3630,538,600
15 May 202413.4013.4013.2313.2913.2931,232,700
14 May 202413.4313.4813.2713.4213.4241,886,100
13 May 202413.4013.4613.3213.4313.4321,216,600
10 May 202413.4513.5813.3513.3713.3738,379,100
09 May 202413.6513.6713.3613.4513.4560,548,200
08 May 202413.6913.8413.5613.8013.8023,271,100
07 May 202413.8013.8513.7113.7713.7730,097,000
06 May 202413.7713.8413.6913.7713.7730,205,500
03 May 202413.9814.0613.6713.7813.7861,196,700
03 May 20240.018975 Dividend
02 May 202414.3214.3213.6813.8413.8279,939,800
30 Apr 202414.1014.2813.9014.0013.9860,459,200
29 Apr 202413.8914.0613.8414.0614.0425,762,000
26 Apr 202413.7414.0013.7013.8813.8623,755,300
25 Apr 202413.6513.7813.6113.6613.6418,043,100
24 Apr 202413.7013.7213.5313.6713.6521,669,200
23 Apr 202413.5013.7513.4713.6713.6529,567,700
22 Apr 202413.7013.7513.5413.5813.5624,572,300
19 Apr 202413.7213.8013.6113.6413.6249,864,000
18 Apr 202413.8513.9513.6713.7713.7540,788,000
17 Apr 202413.9313.9713.6813.8313.8127,611,500
16 Apr 202413.9314.0213.8413.9013.8839,993,200
15 Apr 202414.2514.2913.9514.0013.9830,053,000
12 Apr 202414.3514.3714.1314.2114.1922,530,800
11 Apr 202414.3614.4414.2314.3914.3720,195,300
10 Apr 202414.6814.7114.3614.4014.3828,689,800
09 Apr 202414.6714.8114.6214.7114.6923,248,900
08 Apr 202414.5614.7814.5314.6214.6023,453,800
05 Apr 202414.5814.6414.4114.5214.5018,774,100
04 Apr 202414.5214.8814.5214.5614.5453,741,700
03 Apr 202414.2014.5814.0914.4714.4550,953,400
02 Apr 202414.1114.3114.0514.1914.1724,862,500
02 Apr 20240.018975 Dividend
01 Apr 202414.3614.3914.0414.1314.0924,308,100
28 Mar 202414.3614.4814.2214.2614.2225,925,000
27 Mar 202414.1414.4614.0314.3614.3235,882,600
26 Mar 202413.9114.2013.8914.1414.1019,219,400
25 Mar 202413.9414.0713.8413.9413.9031,920,500
22 Mar 202414.1314.1613.8613.9613.9228,438,800
21 Mar 202414.3014.3114.1114.1414.1019,771,200
20 Mar 202414.1314.3214.1014.3014.2635,020,600
19 Mar 202414.2514.3014.0814.1214.0816,792,800
18 Mar 202414.2014.2714.1214.2014.1615,035,500
15 Mar 202414.3414.3914.1014.1114.0730,908,700
14 Mar 202414.2414.3914.1814.3314.2941,564,200
13 Mar 202414.0914.4014.0814.2414.2025,253,000
12 Mar 202413.9514.1613.9114.0914.0542,760,600
11 Mar 202413.8113.9713.7813.9213.8827,118,300
08 Mar 202413.7413.9613.6713.8413.8031,663,900
07 Mar 202413.8313.8713.7013.7613.7221,462,000
06 Mar 202413.8014.0113.7513.8213.7831,614,900
05 Mar 202413.6613.8113.5813.7213.6831,456,000
04 Mar 202413.7813.8313.6313.6513.6131,807,800
04 Mar 20240.018975 Dividend
01 Mar 202413.7913.8613.6913.8013.7429,511,700
29 Feb 202413.9313.9513.5713.7513.6962,632,200
28 Feb 202413.9914.1013.8813.9613.9022,066,700
27 Feb 202413.9014.1413.8214.0213.9645,546,800
26 Feb 202413.8513.8513.6613.8013.7421,888,800
23 Feb 202414.0314.1013.7713.8213.7634,751,100
22 Feb 202413.9614.1113.9114.0013.9442,741,200
21 Feb 202414.0014.0113.7813.9213.8643,236,100
20 Feb 202413.7014.0213.6313.9713.9185,230,500
19 Feb 202413.5013.7013.3913.6513.5928,026,600
16 Feb 202413.5213.6213.3513.4813.4255,291,600
15 Feb 202413.4613.6313.3813.4313.3849,860,300
14 Feb 202413.4213.5413.2213.3713.3246,804,300
09 Feb 202413.6613.7513.1813.4613.4199,727,200
08 Feb 202413.8814.0713.3613.5613.50156,143,100
07 Feb 202415.3515.5813.8713.9613.90341,120,300
06 Feb 202415.7916.6415.6916.6016.5399,040,100
05 Feb 202415.3215.6715.3215.6315.5731,582,200
02 Feb 202415.3015.4315.0715.3215.2641,476,600
02 Feb 20240.018975 Dividend
01 Feb 202415.4015.4515.1215.3215.2432,717,300
31 Jan 202415.2515.5915.2215.3515.2732,956,700
30 Jan 202415.4015.5115.2715.2715.1935,419,800
29 Jan 202415.5015.5215.3415.3815.3017,302,700
26 Jan 202415.4015.6215.3515.5215.4422,825,700
25 Jan 202415.3415.4515.3015.3615.2830,256,900
24 Jan 202415.4415.5415.2515.3215.2436,308,700
23 Jan 202415.5515.5615.3315.3815.3037,294,600
22 Jan 202415.6515.7715.3215.4615.3830,906,700
19 Jan 202415.7015.7715.4415.6415.5661,792,500
18 Jan 202415.8215.8215.4615.6715.5942,665,600
17 Jan 202415.7115.8915.6615.7615.6835,712,900
16 Jan 202415.8715.8815.6315.7315.6548,307,800
15 Jan 202415.7515.8915.6515.8715.7911,765,400
12 Jan 202415.9016.0215.7115.8115.7339,595,400
11 Jan 202416.0016.1315.8615.9415.8630,915,500
10 Jan 202416.2516.3416.0116.0215.9339,455,700
09 Jan 202416.5116.5516.2316.3016.2149,479,300
08 Jan 202416.8816.9716.7416.7516.6621,044,300
05 Jan 202416.5216.9616.4516.8816.7930,772,400
04 Jan 202416.7616.8516.5216.5216.4331,294,000
03 Jan 202416.6916.9416.6616.7516.6620,470,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...