Australia markets closed

Bank Bradesco SA (BRE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.3600-0.0200 (-0.84%)
At close: 08:19AM CEST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.36002.36002.36002.36002.3600-
18 Apr 20242.38002.38002.38002.38002.3800-
17 Apr 20242.36002.38002.36002.38002.3800-
16 Apr 20242.68002.68002.68002.68002.6800-
15 Apr 20242.50002.50002.46002.46002.4600-
12 Apr 20242.52002.52002.50002.50002.5000-
11 Apr 20242.52002.54002.50002.52002.5200-
10 Apr 20242.60002.60002.56002.56002.5600-
09 Apr 20242.56002.58002.56002.58002.5800-
08 Apr 20242.52002.52002.52002.52002.5200-
05 Apr 20242.54002.56002.54002.56002.5600-
04 Apr 20242.54002.58002.54002.58002.5800-
03 Apr 20242.48002.50002.46002.48002.4800-
02 Apr 20242.48002.48002.48002.48002.4800-
02 Apr 20240.018975 Dividend
28 Mar 20242.56002.56002.52002.56002.5410-
27 Mar 20242.78002.78002.50002.50002.4815110
26 Mar 20242.48002.78002.48002.78002.7594-
25 Mar 20242.46002.48002.44002.46002.4418-
22 Mar 20242.50002.52002.50002.50002.4815-
21 Mar 20242.52002.54002.50002.50002.4815-
20 Mar 20242.46002.50002.46002.50002.4815-
19 Mar 20242.48002.48002.48002.48002.4616-
18 Mar 20242.52002.52002.46002.46002.4418-
15 Mar 20242.52002.52002.50002.50002.4815-
14 Mar 20242.52002.52002.50002.52002.5013-
13 Mar 20242.48002.50002.48002.50002.481562
12 Mar 20242.46002.46002.46002.46002.4418-
11 Mar 20242.42002.42002.42002.42002.4021-
08 Mar 20242.52002.52002.52002.52002.501350
07 Mar 20242.52002.52002.52002.52002.5013-
06 Mar 20242.52002.52002.52002.52002.5013-
05 Mar 20242.42002.42002.42002.42002.4021-
04 Mar 20242.46002.46002.46002.46002.4418-
04 Mar 20240.018975 Dividend
01 Mar 20242.46002.46002.44002.44002.4031-
29 Feb 20242.48002.48002.42002.44002.4031-
28 Feb 20242.52002.52002.48002.48002.4425-
27 Feb 20242.42002.76002.42002.76002.7182200
26 Feb 20242.44002.44002.44002.44002.4031-
23 Feb 20242.50002.50002.46002.46002.4228-
22 Feb 20242.52002.80002.52002.80002.7576202
21 Feb 20242.48002.48002.48002.48002.4425-
20 Feb 20242.44002.70002.44002.50002.46222,510
19 Feb 20242.40002.44002.40002.44002.4031-
16 Feb 20242.40002.40002.40002.40002.3637-
15 Feb 20242.40002.40002.38002.38002.3440-
14 Feb 20242.40002.42002.40002.42002.3834-
13 Feb 20242.40002.42002.32002.32002.2849-
12 Feb 20242.40002.42002.40002.40002.3637750
09 Feb 20242.42002.42002.40002.42002.3834-
08 Feb 20242.50002.50002.48002.50002.4622-
07 Feb 20242.98002.98002.58002.60002.5607-
06 Feb 20242.78002.94002.78002.94002.8955-
05 Feb 20243.02003.02002.72002.76002.7182200
02 Feb 20242.76002.76002.70002.70002.6591-
02 Feb 20240.018975 Dividend
01 Feb 20242.76002.76002.74002.74002.6799-
31 Jan 20242.72002.72002.72002.72002.6603-
30 Jan 20242.76002.76002.76002.76002.6994-
29 Jan 20242.78002.78002.78002.78002.7190-
26 Jan 20242.76002.76002.76002.76002.6994-
25 Jan 20242.72002.72002.72002.72002.6603-
24 Jan 20242.74002.74002.74002.74002.6799-
23 Jan 20242.70002.70002.70002.70002.6407-
22 Jan 20242.80002.80002.80002.80002.7385100
19 Jan 20242.80002.80002.80002.80002.7385-
18 Jan 20242.82003.12002.78002.78002.7190170
17 Jan 20242.80002.82002.80002.82002.7581-
16 Jan 20242.84002.86002.80002.82002.7581-
15 Jan 20242.84002.84002.80002.82002.7581-
12 Jan 20242.86002.86002.84002.84002.7777-
11 Jan 20242.86002.86002.86002.86002.7972-
10 Jan 20242.90002.90002.86002.86002.79721,000
09 Jan 20243.02003.02002.92002.92002.8559-
08 Jan 20243.02003.02003.02003.02002.9537-
05 Jan 20242.96003.02002.96003.02002.9537-
04 Jan 20243.00003.00002.98002.98002.9146-
03 Jan 20242.96002.96002.96002.96002.8950-
03 Jan 20240.018975 Dividend
02 Jan 20243.04003.04002.98002.98002.8960-
29 Dec 20233.04003.04003.04003.04002.9543-
28 Dec 20233.04003.04003.02003.02002.9349-
27 Dec 20233.04003.34003.04003.34003.245925
22 Dec 20233.08003.08002.98002.98002.89601,750
22 Dec 20230.492046 Dividend
21 Dec 20233.06003.10003.06003.06002.49561,200
20 Dec 20233.16003.16003.10003.10002.5282-
19 Dec 20233.14003.16003.14003.16002.5771-
18 Dec 20233.12003.12003.06003.08002.5119-
15 Dec 20233.04003.10003.04003.08002.5119-
14 Dec 20233.02003.36003.00003.08002.5119150
13 Dec 20232.90002.92002.90002.92002.3814-
12 Dec 20232.92002.94002.92002.92002.3814-
11 Dec 20232.96002.96002.94002.96002.4140-
08 Dec 20232.92002.92002.92002.92002.3814-
07 Dec 20232.94002.94002.94002.94002.3977-
06 Dec 20232.94002.94002.94002.94002.3977-
05 Dec 20232.88002.92002.88002.90002.3651-
04 Dec 20232.94002.94002.92002.92002.3814-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...