BRE.SG - Bank Bradesco SA

Stuttgart - Stuttgart Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20232.78002.80002.74002.74002.7400-
30 May 2023------
29 May 20232.86002.86002.86002.86002.8600-
26 May 20232.84002.88002.84002.88002.8800-
25 May 20232.80002.86002.80002.86002.8600-
24 May 20232.86002.86002.78002.78002.7800500
23 May 20232.84002.86002.84002.86002.8600-
22 May 20232.84002.84002.84002.84002.8400-
19 May 20232.80002.84002.80002.82002.8200-
18 May 20232.80002.80002.78002.78002.7800-
17 May 20232.78002.80002.78002.80002.8000-
16 May 20232.82002.82002.80002.82002.8200-
15 May 20232.78002.78002.76002.76002.7600-
12 May 20232.74002.76002.70002.70002.70006,000
11 May 20232.68002.70002.68002.70002.7000-
10 May 20232.66002.68002.66002.68002.6800-
09 May 20232.66002.68002.64002.68002.6800-
08 May 20232.58002.68002.58002.68002.6800-
05 May 20232.44002.46002.44002.44002.4400900
04 May 20232.36002.42002.36002.42002.4200-
03 May 20232.34002.34002.32002.32002.3200-
03 May 20230.018975 Dividend
02 May 20232.40002.40002.40002.40002.3810-
28 Apr 20232.40002.40002.38002.38002.3612-
27 Apr 20232.32002.34002.32002.34002.3215-
26 Apr 20232.36002.36002.32002.32002.3017-
25 Apr 20232.38002.38002.28002.32002.30171,250
24 Apr 20232.32002.38002.32002.38002.3612-
21 Apr 20232.34002.34002.34002.34002.3215-
20 Apr 20232.28002.30002.28002.30002.2818-
19 Apr 20232.38002.38002.32002.32002.3017-
18 Apr 20232.42002.42002.38002.38002.3612-
17 Apr 20232.44002.44002.40002.40002.3810-
14 Apr 20232.42002.42002.42002.42002.4009-
13 Apr 20232.44002.46002.40002.40002.3810-
12 Apr 20232.42002.44002.42002.44002.4207-
11 Apr 2023------
06 Apr 20232.30002.32002.26002.26002.2421-
05 Apr 20232.26002.26002.26002.26002.2421-
04 Apr 20232.22002.24002.22002.24002.2223-
04 Apr 20230.018975 Dividend
03 Apr 20232.30002.30002.24002.24002.2035-
31 Mar 20232.30002.32002.30002.32002.2822-
30 Mar 20232.24002.54002.24002.54002.498685
29 Mar 20232.22002.24002.20002.24002.2035-
28 Mar 20232.20002.24002.20002.22002.1838-
27 Mar 20232.16002.20002.14002.20002.1641-
24 Mar 20232.10002.12002.08002.12002.0854-
23 Mar 20232.18002.18002.12002.12002.0854-
22 Mar 20232.22002.40002.20002.22002.1838180
21 Mar 20232.24002.24002.24002.24002.2035-
20 Mar 20232.24002.30002.22002.22002.1838-
17 Mar 20232.38002.38002.32002.32002.2822-
16 Mar 20232.32002.34002.30002.32002.2822-
15 Mar 20232.30002.30002.30002.30002.2625-
14 Mar 20232.30002.54002.30002.54002.4986400
13 Mar 20232.36002.36002.34002.34002.3018420
10 Mar 20232.42002.42002.36002.38002.3412-
09 Mar 20232.46002.46002.46002.46002.4199-
08 Mar 20232.40002.44002.40002.44002.4002-
07 Mar 20232.40002.40002.40002.40002.3609-
06 Mar 20232.40002.40002.40002.40002.3609-
03 Mar 20232.34002.46002.22002.22002.18381,000
02 Mar 20232.24002.48002.22002.48002.43968,000
02 Mar 20230.018975 Dividend
01 Mar 20232.26002.40002.26002.40002.34228,400
28 Feb 20232.28002.28002.28002.28002.2251-
27 Feb 20232.50002.50002.50002.50002.4398500
24 Feb 20232.50002.50002.50002.50002.4398-
23 Feb 20232.50002.50002.50002.50002.4398-
22 Feb 20232.50002.50002.50002.50002.4398-
21 Feb 20232.50002.50002.50002.50002.4398-
20 Feb 20232.40002.40002.40002.40002.3422-
17 Feb 20232.56002.66002.38002.40002.3422540
16 Feb 20232.36002.62002.36002.36002.3032200
15 Feb 20232.30002.52002.30002.48002.42031,300
14 Feb 20232.30002.30002.30002.30002.2446-
13 Feb 20232.30002.30002.30002.30002.2446-
10 Feb 20232.40002.40002.34002.36002.30321,360
09 Feb 20232.42002.42002.42002.42002.3617-
08 Feb 20232.40002.40002.40002.40002.3422-
07 Feb 20232.40002.40002.40002.40002.3422-
06 Feb 20232.34002.34002.34002.34002.2836-
03 Feb 20232.40002.40002.38002.38002.3227-
02 Feb 20232.36002.62002.36002.42002.3617900
02 Feb 20230.018975 Dividend
01 Feb 20232.44002.44002.38002.38002.3042-
31 Jan 20232.36002.44002.36002.42002.3429-
30 Jan 20232.34002.34002.32002.34002.2654-
27 Jan 20232.46002.72002.44002.72002.63332,000
26 Jan 20232.44002.46002.44002.44002.3622-
25 Jan 20232.42002.44002.40002.44002.3622-
24 Jan 20232.38002.42002.38002.42002.3429-
23 Jan 20232.48002.48002.44002.44002.3622-
20 Jan 20232.54002.80002.52002.80002.7108-
19 Jan 20232.54002.54002.48002.52002.4397-
18 Jan 20232.56002.56002.54002.56002.4784-
17 Jan 20232.48002.52002.48002.52002.4397-
16 Jan 20232.60002.60002.50002.50002.4203-
13 Jan 20232.60002.60002.56002.58002.4978-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...