Banco Bradesco S.A. (BRE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 01:00PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 3.0000 | 3.2000 | 3.0000 | 3.2000 | 3.2000 | 300 |
| 30 June 2022 | 3.0800 | 3.0800 | 3.0400 | 3.0400 | 3.0400 | - |
| 29 June 2022 | 3.1000 | 3.1200 | 3.0800 | 3.1000 | 3.1000 | - |
| 28 June 2022 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 27 June 2022 | 3.1000 | 3.1200 | 3.1000 | 3.1200 | 3.1200 | 550 |
| 24 June 2022 | 3.1400 | 3.1600 | 3.1400 | 3.1400 | 3.1400 | 550 |
| 23 June 2022 | 3.2400 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | - |
| 22 June 2022 | 3.2800 | 3.2800 | 3.2600 | 3.2600 | 3.2600 | - |
| 21 June 2022 | 3.3200 | 3.3400 | 3.3200 | 3.3400 | 3.3400 | - |
| 21 June 2022 | 0.196595 Dividend | |||||
| 20 June 2022 | 3.3000 | 3.3200 | 3.3000 | 3.3000 | 3.1034 | - |
| 17 June 2022 | 3.3200 | 3.3200 | 3.2800 | 3.2800 | 3.0846 | - |
| 16 June 2022 | 3.4000 | 3.4000 | 3.3400 | 3.3400 | 3.1410 | - |
| 15 June 2022 | 3.3400 | 3.7400 | 3.2000 | 3.3800 | 3.1786 | 3,882 |
| 14 June 2022 | 3.4000 | 3.4000 | 3.3600 | 3.3600 | 3.1598 | - |
| 13 June 2022 | 3.4400 | 3.4400 | 3.3600 | 3.4000 | 3.1974 | - |
| 10 June 2022 | 3.5600 | 3.5600 | 3.4600 | 3.4600 | 3.2539 | - |
| 09 June 2022 | 3.5400 | 3.5800 | 3.5400 | 3.5800 | 3.3667 | - |
| 08 June 2022 | 3.6200 | 3.6200 | 3.6000 | 3.6000 | 3.3855 | - |
| 07 June 2022 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | 3.3855 | - |
| 06 June 2022 | 3.7200 | 3.7600 | 3.7000 | 3.7000 | 3.4796 | 130 |
| 03 June 2022 | 3.7400 | 3.7400 | 3.7000 | 3.7000 | 3.4796 | - |
| 02 June 2022 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.4984 | - |
| 02 June 2022 | 0.018974 Dividend | |||||
| 01 June 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.5746 | - |
| 31 May 2022 | 3.8000 | 4.0000 | 3.7600 | 3.8600 | 3.6120 | 3,869 |
| 30 May 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.6682 | - |
| 27 May 2022 | 3.7800 | 3.8200 | 3.7800 | 3.8200 | 3.5746 | - |
| 26 May 2022 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.5184 | - |
| 25 May 2022 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.5372 | - |
| 24 May 2022 | 3.7000 | 3.7400 | 3.6800 | 3.6800 | 3.4436 | - |
| 23 May 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.4623 | - |
| 20 May 2022 | 3.5800 | 3.6000 | 3.5800 | 3.6000 | 3.3687 | - |
| 19 May 2022 | 3.5800 | 3.5800 | 3.5200 | 3.5400 | 3.3126 | - |
| 18 May 2022 | 3.6400 | 3.6600 | 3.6000 | 3.6000 | 3.3687 | - |
| 17 May 2022 | 3.5600 | 3.5800 | 3.5600 | 3.5800 | 3.3500 | - |
| 16 May 2022 | 3.5000 | 3.5000 | 3.4800 | 3.5000 | 3.2751 | - |
| 13 May 2022 | 3.4600 | 3.4800 | 3.4600 | 3.4800 | 3.2564 | - |
| 12 May 2022 | 3.4000 | 3.6400 | 3.4000 | 3.6400 | 3.4061 | 2,500 |
| 11 May 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1816 | - |
| 10 May 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1816 | - |
| 09 May 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.1067 | - |
| 06 May 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.3126 | 100 |
| 05 May 2022 | 3.3600 | 3.3600 | 3.3400 | 3.3400 | 3.1254 | - |
| 04 May 2022 | 3.3200 | 3.6800 | 3.3200 | 3.6600 | 3.4249 | 1,270 |
| 03 May 2022 | 3.2200 | 3.7400 | 3.2200 | 3.7400 | 3.4997 | 1 |
| 03 May 2022 | 0.018974 Dividend | |||||
| 02 May 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3510 | 270 |
| 29 Apr 2022 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | 3.2765 | 1 |
| 28 Apr 2022 | 3.5000 | 3.6800 | 3.5000 | 3.6800 | 3.4254 | 390 |
| 27 Apr 2022 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | 3.3510 | 200 |
| 26 Apr 2022 | 3.6600 | 3.8600 | 3.5200 | 3.5200 | 3.2765 | 1,258 |
| 25 Apr 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.5744 | 2,395 |
| 22 Apr 2022 | 4.1200 | 4.1200 | 3.6400 | 4.0200 | 3.7419 | 44,430 |
| 21 Apr 2022 | 4.1000 | 4.6000 | 4.1000 | 4.6000 | 4.2818 | 2,450 |
| 20 Apr 2022 | 4.1000 | 4.2400 | 4.1000 | 4.2200 | 3.9281 | 9,800 |
| 19 Apr 2022 | 4.5000 | 4.6800 | 4.1000 | 4.1200 | 3.8350 | 21,317 |
| 19 Apr 2022 | 0.018974 Dividend | |||||
| 19 Apr 2022 | 11:10 Stock split | |||||
| 14 Apr 2022 | 4.0364 | 4.0364 | 4.0000 | 4.0364 | 3.7395 | 7,777 |
| 13 Apr 2022 | 4.0000 | 4.0727 | 4.0000 | 4.0364 | 3.7395 | 8,635 |
| 12 Apr 2022 | 4.0000 | 4.1091 | 3.8182 | 4.0727 | 3.7732 | 10,065 |
| 11 Apr 2022 | 4.0000 | 4.2000 | 3.8182 | 4.2000 | 3.8911 | 19,461 |
| 08 Apr 2022 | 3.5818 | 4.0364 | 3.5818 | 4.0364 | 3.7395 | 3,053 |
| 07 Apr 2022 | 3.5636 | 3.5636 | 3.5091 | 3.5091 | 3.2510 | - |
| 06 Apr 2022 | 3.6364 | 3.6364 | 3.5818 | 3.5818 | 3.3184 | - |
| 05 Apr 2022 | 3.7818 | 3.7818 | 3.7091 | 3.7091 | 3.4363 | - |
| 04 Apr 2022 | 3.7273 | 3.7273 | 3.7273 | 3.7273 | 3.4531 | - |
| 04 Apr 2022 | 0.017249 Dividend | |||||
| 01 Apr 2022 | 3.6727 | 3.7455 | 3.6727 | 3.6909 | 3.4035 | - |
| 31 Mar 2022 | 3.6727 | 3.6909 | 3.6727 | 3.6909 | 3.4035 | - |
| 30 Mar 2022 | 3.7091 | 3.7091 | 3.7091 | 3.7091 | 3.4202 | - |
| 29 Mar 2022 | 3.6909 | 3.6909 | 3.6909 | 3.6909 | 3.4035 | - |
| 28 Mar 2022 | 3.7091 | 3.7091 | 3.7091 | 3.7091 | 3.4202 | - |
| 25 Mar 2022 | 3.5818 | 3.5818 | 3.5818 | 3.5818 | 3.3029 | - |
| 24 Mar 2022 | 3.5818 | 3.6727 | 3.5818 | 3.6727 | 3.3867 | - |
| 23 Mar 2022 | 3.5091 | 3.5091 | 3.4909 | 3.5091 | 3.2358 | - |
| 22 Mar 2022 | 3.4545 | 3.5273 | 3.4545 | 3.5091 | 3.2358 | - |
| 21 Mar 2022 | 3.3636 | 3.4182 | 3.3636 | 3.4182 | 3.1520 | - |
| 18 Mar 2022 | 3.3636 | 3.3636 | 3.3636 | 3.3636 | 3.1017 | - |
| 17 Mar 2022 | 3.2545 | 3.2545 | 3.2545 | 3.2545 | 3.0011 | - |
| 16 Mar 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.9508 | - |
| 15 Mar 2022 | 3.2000 | 3.2182 | 3.2000 | 3.2182 | 2.9675 | - |
| 14 Mar 2022 | 3.2545 | 3.3273 | 3.2545 | 3.3273 | 3.0681 | - |
| 11 Mar 2022 | 3.2727 | 3.3091 | 3.2727 | 3.2909 | 3.0346 | - |
| 10 Mar 2022 | 3.2545 | 3.5636 | 3.2545 | 3.5636 | 3.2861 | 165 |
| 09 Mar 2022 | 3.1091 | 3.2545 | 3.1091 | 3.2545 | 3.0011 | - |
| 08 Mar 2022 | 3.0000 | 3.0545 | 3.0000 | 3.0545 | 2.8166 | - |
| 07 Mar 2022 | 3.1091 | 3.4182 | 3.0909 | 3.1273 | 2.8837 | - |
| 04 Mar 2022 | 3.2182 | 3.2182 | 3.2000 | 3.2000 | 2.9508 | - |
| 03 Mar 2022 | 3.0909 | 3.2000 | 3.0909 | 3.2000 | 2.9508 | - |
| 03 Mar 2022 | 0.017249 Dividend | |||||
| 02 Mar 2022 | 3.0545 | 3.0727 | 3.0545 | 3.0727 | 2.8175 | - |
| 01 Mar 2022 | 3.0909 | 3.0909 | 3.0727 | 3.0727 | 2.8175 | - |
| 28 Feb 2022 | 3.0364 | 3.0727 | 3.0364 | 3.0727 | 2.8175 | - |
| 25 Feb 2022 | 3.0545 | 3.0545 | 3.0364 | 3.0545 | 2.8008 | - |
| 24 Feb 2022 | 3.1455 | 3.1636 | 3.0545 | 3.0727 | 2.8175 | - |
| 23 Feb 2022 | 3.1818 | 3.2364 | 3.1818 | 3.2364 | 2.9676 | - |
| 22 Feb 2022 | 3.1636 | 3.2182 | 3.1636 | 3.2182 | 2.9509 | - |
| 21 Feb 2022 | 3.2000 | 3.2182 | 3.2000 | 3.2000 | 2.9342 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
