Australia markets open in 5 hours 2 minutes

Bank Bradesco SA (BRE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.3000-0.0400 (-1.71%)
At close: 03:43PM CEST
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20242.34002.34002.30002.30002.3000-
10 Oct 20242.32002.34002.32002.34002.3400-
09 Oct 20242.40002.40002.36002.36002.3600-
08 Oct 20242.40002.42002.40002.40002.4000-
07 Oct 20242.42002.44002.40002.44002.4400-
04 Oct 20242.38002.42002.38002.42002.4200-
03 Oct 20242.42002.42002.38002.38002.3800-
02 Oct 20242.34002.68002.34002.68002.6800200
02 Oct 20240.018975 Dividend
01 Oct 20242.32002.34002.30002.30002.2810-
01 Oct 20240.197528 Dividend
30 Sept 20242.36002.36002.32002.32002.1050-
27 Sept 20242.32002.36002.32002.36002.1413-
26 Sept 20242.28002.32002.28002.32002.1050-
25 Sept 20242.24002.24002.24002.24002.0324-
24 Sept 20242.24002.28002.24002.28002.0687-
23 Sept 20242.30002.32002.24002.24002.0324-
20 Sept 20242.36002.36002.28002.28002.0687-
19 Sept 20242.40002.42002.40002.40002.1775-
18 Sept 20242.40002.40002.40002.40002.1775-
17 Sept 20242.40002.40002.38002.38002.1594-
16 Sept 20242.40002.40002.40002.40002.1775-
13 Sept 20242.38002.42002.38002.42002.1957-
12 Sept 20242.40002.40002.36002.38002.1594-
11 Sept 20242.40002.42002.40002.42002.1957-
10 Sept 20242.44002.46002.40002.40002.1775-
09 Sept 20242.44002.44002.42002.42002.1957-
06 Sept 20242.48002.48002.46002.46002.2320-
05 Sept 20242.44002.44002.42002.44002.2138-
04 Sept 20242.42002.46002.40002.46002.23202,083
03 Sept 20242.40002.42002.38002.42002.1957-
03 Sept 20240.018975 Dividend
02 Sept 20242.40002.40002.40002.40002.1603-
30 Aug 20242.40002.42002.38002.38002.1423-
29 Aug 20242.42002.44002.38002.38002.1423-
28 Aug 20242.40002.40002.40002.40002.1603-
27 Aug 20242.44002.44002.42002.42002.1783442
26 Aug 20242.46002.46002.44002.44002.1963-
23 Aug 20242.40002.46002.40002.46002.2143-
22 Aug 20242.46002.46002.40002.40002.1603-
21 Aug 20242.46002.46002.44002.44002.1963-
20 Aug 20242.52002.52002.46002.46002.2143-
19 Aug 20242.36002.46002.36002.46002.2143-
16 Aug 20242.42002.44002.40002.42002.1783-
15 Aug 20242.38002.42002.38002.42002.1783-
14 Aug 20242.36002.38002.36002.38002.1423690
13 Aug 20242.34002.60002.34002.36002.1243105
12 Aug 20242.32002.58002.32002.58002.32241,314
09 Aug 20242.26002.28002.26002.28002.0523-
08 Aug 20242.16002.22002.16002.22001.9983-
07 Aug 20242.18002.22002.18002.22001.9983-
06 Aug 20242.10002.14002.10002.14001.9263-
05 Aug 20241.89002.00001.83002.00001.80034,000
02 Aug 20241.92001.95001.90001.93001.7373-
02 Aug 20240.018975 Dividend
01 Aug 20242.00002.00002.00002.00001.7832-
31 July 20242.00002.16002.00002.16001.92591,534
30 July 20242.00002.00002.00002.00001.7832-
29 July 20242.00002.00002.00002.00001.7832-
26 July 20242.00002.00002.00002.00001.7832-
25 July 20242.00002.00002.00002.00001.7832-
24 July 20242.00002.00002.00002.00001.7832-
23 July 20242.00002.00002.00002.00001.7832-
22 July 20242.00002.00002.00002.00001.7832-
19 July 20242.00002.00002.00002.00001.7832-
18 July 20242.04002.04002.00002.02001.8010-
17 July 20242.04002.04002.00002.02001.8010-
16 July 20242.04002.04002.02002.04001.8189-
15 July 20242.04002.04002.02002.02001.8010-
12 July 20242.04002.04002.02002.02001.8010-
11 July 20242.06002.20002.06002.06001.8367-
10 July 20242.04002.06002.04002.06001.8367-
09 July 20242.00002.02002.00002.02001.8010-
08 July 20242.02002.02002.02002.02001.8010-
05 July 20241.99001.99001.98001.98001.7654-
04 July 20241.96002.00001.96002.00001.7832-
03 July 20241.92001.95001.92001.95001.7386-
02 July 20241.93001.93001.92001.92001.7119-
02 July 20240.018975 Dividend
01 July 20242.18002.18001.97001.97001.7395100
28 June 20242.02002.20002.02002.20001.94262,000
27 June 20242.00002.00002.00002.00001.7660-
26 June 20242.02002.02001.98001.98001.7484-
25 June 20242.06002.06002.04002.04001.8013-
24 June 20242.06002.06002.06002.06001.8190-
21 June 20242.02002.04002.02002.04001.8013-
20 June 20242.04002.06002.04002.06001.8190-
19 June 20242.26002.26002.26002.26001.9956140
18 June 20242.12002.30002.12002.30002.0309-
18 June 20240.395055 Dividend
17 June 20242.14002.14002.12002.12001.5231-
14 June 20242.12002.12002.12002.12001.5231-
13 June 20242.10002.10002.10002.10001.5088-
12 June 20242.14002.14002.08002.08001.4944-
11 June 20242.14002.16002.14002.16001.5519-
10 June 20242.38002.38002.14002.14001.5375300
07 June 20242.18002.18002.16002.18001.5663-
06 June 20242.12002.16002.12002.16001.5519-
05 June 20242.14002.14002.12002.12001.5231-
04 June 20242.14002.14002.14002.14001.5375-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...