Australia markets open in 5 hours 9 minutes

Banco Bradesco S.A. (BRE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
3.2000+0.1600 (+5.26%)
At close: 01:00PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 July 20223.00003.20003.00003.20003.2000300
30 June 20223.08003.08003.04003.04003.0400-
29 June 20223.10003.12003.08003.10003.1000-
28 June 20223.14003.14003.14003.14003.1400-
27 June 20223.10003.12003.10003.12003.1200550
24 June 20223.14003.16003.14003.14003.1400550
23 June 20223.24003.26003.20003.20003.2000-
22 June 20223.28003.28003.26003.26003.2600-
21 June 20223.32003.34003.32003.34003.3400-
21 June 20220.196595 Dividend
20 June 20223.30003.32003.30003.30003.1034-
17 June 20223.32003.32003.28003.28003.0846-
16 June 20223.40003.40003.34003.34003.1410-
15 June 20223.34003.74003.20003.38003.17863,882
14 June 20223.40003.40003.36003.36003.1598-
13 June 20223.44003.44003.36003.40003.1974-
10 June 20223.56003.56003.46003.46003.2539-
09 June 20223.54003.58003.54003.58003.3667-
08 June 20223.62003.62003.60003.60003.3855-
07 June 20223.70003.70003.60003.60003.3855-
06 June 20223.72003.76003.70003.70003.4796130
03 June 20223.74003.74003.70003.70003.4796-
02 June 20223.72003.72003.72003.72003.4984-
02 June 20220.018974 Dividend
01 June 20223.82003.82003.82003.82003.5746-
31 May 20223.80004.00003.76003.86003.61203,869
30 May 20223.92003.92003.92003.92003.6682-
27 May 20223.78003.82003.78003.82003.5746-
26 May 20223.76003.76003.76003.76003.5184-
25 May 20223.78003.78003.78003.78003.5372-
24 May 20223.70003.74003.68003.68003.4436-
23 May 20223.70003.70003.70003.70003.4623-
20 May 20223.58003.60003.58003.60003.3687-
19 May 20223.58003.58003.52003.54003.3126-
18 May 20223.64003.66003.60003.60003.3687-
17 May 20223.56003.58003.56003.58003.3500-
16 May 20223.50003.50003.48003.50003.2751-
13 May 20223.46003.48003.46003.48003.2564-
12 May 20223.40003.64003.40003.64003.40612,500
11 May 20223.40003.40003.40003.40003.1816-
10 May 20223.40003.40003.40003.40003.1816-
09 May 20223.32003.32003.32003.32003.1067-
06 May 20223.54003.54003.54003.54003.3126100
05 May 20223.36003.36003.34003.34003.1254-
04 May 20223.32003.68003.32003.66003.42491,270
03 May 20223.22003.74003.22003.74003.49971
03 May 20220.018974 Dividend
02 May 20223.60003.60003.60003.60003.3510270
29 Apr 20223.50003.52003.50003.52003.27651
28 Apr 20223.50003.68003.50003.68003.4254390
27 Apr 20223.50003.60003.50003.60003.3510200
26 Apr 20223.66003.86003.52003.52003.27651,258
25 Apr 20223.84003.84003.84003.84003.57442,395
22 Apr 20224.12004.12003.64004.02003.741944,430
21 Apr 20224.10004.60004.10004.60004.28182,450
20 Apr 20224.10004.24004.10004.22003.92819,800
19 Apr 20224.50004.68004.10004.12003.835021,317
19 Apr 20220.018974 Dividend
19 Apr 202211:10 Stock split
14 Apr 20224.03644.03644.00004.03643.73957,777
13 Apr 20224.00004.07274.00004.03643.73958,635
12 Apr 20224.00004.10913.81824.07273.773210,065
11 Apr 20224.00004.20003.81824.20003.891119,461
08 Apr 20223.58184.03643.58184.03643.73953,053
07 Apr 20223.56363.56363.50913.50913.2510-
06 Apr 20223.63643.63643.58183.58183.3184-
05 Apr 20223.78183.78183.70913.70913.4363-
04 Apr 20223.72733.72733.72733.72733.4531-
04 Apr 20220.017249 Dividend
01 Apr 20223.67273.74553.67273.69093.4035-
31 Mar 20223.67273.69093.67273.69093.4035-
30 Mar 20223.70913.70913.70913.70913.4202-
29 Mar 20223.69093.69093.69093.69093.4035-
28 Mar 20223.70913.70913.70913.70913.4202-
25 Mar 20223.58183.58183.58183.58183.3029-
24 Mar 20223.58183.67273.58183.67273.3867-
23 Mar 20223.50913.50913.49093.50913.2358-
22 Mar 20223.45453.52733.45453.50913.2358-
21 Mar 20223.36363.41823.36363.41823.1520-
18 Mar 20223.36363.36363.36363.36363.1017-
17 Mar 20223.25453.25453.25453.25453.0011-
16 Mar 20223.20003.20003.20003.20002.9508-
15 Mar 20223.20003.21823.20003.21822.9675-
14 Mar 20223.25453.32733.25453.32733.0681-
11 Mar 20223.27273.30913.27273.29093.0346-
10 Mar 20223.25453.56363.25453.56363.2861165
09 Mar 20223.10913.25453.10913.25453.0011-
08 Mar 20223.00003.05453.00003.05452.8166-
07 Mar 20223.10913.41823.09093.12732.8837-
04 Mar 20223.21823.21823.20003.20002.9508-
03 Mar 20223.09093.20003.09093.20002.9508-
03 Mar 20220.017249 Dividend
02 Mar 20223.05453.07273.05453.07272.8175-
01 Mar 20223.09093.09093.07273.07272.8175-
28 Feb 20223.03643.07273.03643.07272.8175-
25 Feb 20223.05453.05453.03643.05452.8008-
24 Feb 20223.14553.16363.05453.07272.8175-
23 Feb 20223.18183.23643.18183.23642.9676-
22 Feb 20223.16363.21823.16363.21822.9509-
21 Feb 20223.20003.21823.20003.20002.9342-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...