Australia markets closed

Bank Bradesco SA (BRE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.4200-0.0400 (-1.63%)
As of 08:17AM CET. Market open.
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Mar 20242.46002.42002.42002.42002.4200-
04 Mar 20242.46002.46002.46002.46002.4600-
04 Mar 20240.018975 Dividend
01 Mar 20242.46002.46002.44002.44002.4210-
29 Feb 20242.48002.48002.42002.44002.4210-
28 Feb 20242.52002.52002.48002.48002.4607-
27 Feb 20242.42002.76002.42002.76002.7385200
26 Feb 20242.44002.44002.44002.44002.4210-
23 Feb 20242.50002.50002.46002.46002.4409-
22 Feb 20242.52002.80002.52002.80002.7782202
21 Feb 20242.48002.48002.48002.48002.4607-
20 Feb 20242.44002.70002.44002.50002.48062,510
19 Feb 20242.40002.44002.40002.44002.4210-
16 Feb 20242.40002.40002.40002.40002.3813-
15 Feb 20242.40002.40002.38002.38002.3615-
14 Feb 20242.40002.42002.40002.42002.4012-
13 Feb 20242.40002.42002.32002.32002.3020-
12 Feb 20242.40002.42002.40002.40002.3813750
09 Feb 20242.42002.42002.40002.42002.4012-
08 Feb 20242.50002.50002.48002.50002.4806-
07 Feb 20242.98002.98002.58002.60002.5798-
06 Feb 20242.78002.94002.78002.94002.9171-
05 Feb 20243.02003.02002.72002.76002.7385200
02 Feb 20242.76002.76002.70002.70002.6790-
02 Feb 20240.018975 Dividend
01 Feb 20242.76002.76002.74002.74002.6999-
31 Jan 20242.72002.72002.72002.72002.6802-
30 Jan 20242.76002.76002.76002.76002.7196-
29 Jan 20242.78002.78002.78002.78002.7393-
26 Jan 20242.76002.76002.76002.76002.7196-
25 Jan 20242.72002.72002.72002.72002.6802-
24 Jan 20242.74002.74002.74002.74002.6999-
23 Jan 20242.70002.70002.70002.70002.6605-
22 Jan 20242.80002.80002.80002.80002.7590100
19 Jan 20242.80002.80002.80002.80002.7590-
18 Jan 20242.82003.12002.78002.78002.7393170
17 Jan 20242.80002.82002.80002.82002.7787-
16 Jan 20242.84002.86002.80002.82002.7787-
15 Jan 20242.84002.84002.80002.82002.7787-
12 Jan 20242.86002.86002.84002.84002.7984-
11 Jan 20242.86002.86002.86002.86002.8181-
10 Jan 20242.90002.90002.86002.86002.81811,000
09 Jan 20243.02003.02002.92002.92002.8772-
08 Jan 20243.02003.02003.02003.02002.9758-
05 Jan 20242.96003.02002.96003.02002.9758-
04 Jan 20243.00003.00002.98002.98002.9363-
03 Jan 20242.96002.96002.96002.96002.9166-
03 Jan 20240.018975 Dividend
02 Jan 20243.04003.04002.98002.98002.9177-
29 Dec 20233.04003.04003.04003.04002.9764-
28 Dec 20233.04003.04003.02003.02002.9568-
27 Dec 20233.04003.34003.04003.34003.270125
22 Dec 20233.08003.08002.98002.98002.91771,750
22 Dec 20230.492046 Dividend
21 Dec 20233.06003.10003.06003.06002.51421,200
20 Dec 20233.16003.16003.10003.10002.5471-
19 Dec 20233.14003.16003.14003.16002.5964-
18 Dec 20233.12003.12003.06003.08002.5307-
15 Dec 20233.04003.10003.04003.08002.5307-
14 Dec 20233.02003.36003.00003.08002.5307150
13 Dec 20232.90002.92002.90002.92002.3992-
12 Dec 20232.92002.94002.92002.92002.3992-
11 Dec 20232.96002.96002.94002.96002.4321-
08 Dec 20232.92002.92002.92002.92002.3992-
07 Dec 20232.94002.94002.94002.94002.4156-
06 Dec 20232.94002.94002.94002.94002.4156-
05 Dec 20232.88002.92002.88002.90002.3828-
04 Dec 20232.94002.94002.92002.92002.3992-
04 Dec 20230.018975 Dividend
01 Dec 20232.90002.92002.90002.90002.3672-
30 Nov 20232.88002.88002.88002.88002.3508-
29 Nov 20232.90002.90002.88002.90002.36721,000
28 Nov 20232.86002.88002.84002.88002.3508-
27 Nov 20232.88002.88002.86002.86002.3345-
24 Nov 20232.90002.90002.88002.90002.3672-
23 Nov 20232.80002.90002.80002.90002.3672800
22 Nov 20232.74002.74002.74002.74002.2366-
21 Nov 20232.78002.78002.78002.78002.2692-
20 Nov 20232.74002.74002.74002.74002.2366-
17 Nov 20232.80002.80002.80002.80002.2855-
16 Nov 20232.72002.72002.72002.72002.2202-
15 Nov 20232.70002.70002.70002.70002.2039-
14 Nov 20232.66002.66002.66002.66002.1713-
13 Nov 20232.72002.72002.72002.72002.2202-
10 Nov 20232.78002.78002.78002.78002.2692-
09 Nov 20232.78002.78002.78002.78002.2692-
08 Nov 20232.78002.78002.78002.78002.2692-
07 Nov 20232.68002.80002.68002.80002.2855650
06 Nov 20232.68002.68002.66002.66002.1713-
03 Nov 20232.60002.68002.60002.68002.1876-
03 Nov 20230.018975 Dividend
02 Nov 20232.58002.58002.56002.58002.0905-
01 Nov 20232.52002.56002.52002.56002.0743-
31 Oct 20232.52002.52002.52002.52002.0419-
30 Oct 20232.60002.62002.58002.58002.0905-
27 Oct 20232.64002.66002.64002.64002.1391-
26 Oct 20232.54002.54002.54002.54002.0581-
25 Oct 20232.54002.58002.54002.58002.0905-
24 Oct 20232.54002.56002.54002.56002.0743-
23 Oct 20232.56002.56002.52002.54002.0581-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...