Australia markets closed

Banco Bradesco S.A. (BRE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
3.5800+0.0400 (+1.13%)
As of 08:02AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 May 20223.58003.58003.58003.58003.5800-
19 May 20223.58003.58003.52003.54003.5400-
18 May 20223.64003.66003.60003.60003.6000-
17 May 20223.56003.58003.56003.58003.5800-
16 May 20223.50003.50003.48003.50003.5000-
13 May 20223.46003.48003.46003.48003.4800-
12 May 20223.40003.64003.40003.64003.64002,500
11 May 20223.40003.40003.40003.40003.4000-
10 May 20223.40003.40003.40003.40003.4000-
09 May 20223.32003.32003.32003.32003.3200-
06 May 20223.54003.54003.54003.54003.5400100
05 May 20223.36003.36003.34003.34003.3400-
04 May 20223.32003.68003.32003.66003.66001,270
03 May 20223.22003.74003.22003.74003.74001
03 May 20220.018974 Dividend
02 May 20223.60003.60003.60003.60003.5810270
29 Apr 20223.50003.52003.50003.52003.50141
28 Apr 20223.50003.68003.50003.68003.6606390
27 Apr 20223.50003.60003.50003.60003.5810200
26 Apr 20223.66003.86003.52003.52003.50141,258
25 Apr 20223.84003.84003.84003.84003.81982,395
22 Apr 20224.12004.12003.64004.02003.998844,430
21 Apr 20224.10004.60004.10004.60004.57582,450
20 Apr 20224.10004.24004.10004.22004.19789,800
19 Apr 20224.50004.68004.10004.12004.098321,317
19 Apr 20220.018974 Dividend
19 Apr 202211:10 Stock split
14 Apr 20224.03644.03644.00004.03643.99627,777
13 Apr 20224.00004.07274.00004.03643.99628,635
12 Apr 20224.00004.10913.81824.07274.032210,065
11 Apr 20224.00004.20003.81824.20004.158219,461
08 Apr 20223.58184.03643.58184.03643.99623,053
07 Apr 20223.56363.56363.50913.50913.4742-
06 Apr 20223.63643.63643.58183.58183.5462-
05 Apr 20223.78183.78183.70913.70913.6722-
04 Apr 20223.72733.72733.72733.72733.6902-
04 Apr 20220.017249 Dividend
01 Apr 20223.67273.74553.67273.69093.6371-
31 Mar 20223.67273.69093.67273.69093.6371-
30 Mar 20223.70913.70913.70913.70913.6550-
29 Mar 20223.69093.69093.69093.69093.6371-
28 Mar 20223.70913.70913.70913.70913.6550-
25 Mar 20223.58183.58183.58183.58183.5296-
24 Mar 20223.58183.67273.58183.67273.6192-
23 Mar 20223.50913.50913.49093.50913.4580-
22 Mar 20223.45453.52733.45453.50913.4580-
21 Mar 20223.36363.41823.36363.41823.3684-
18 Mar 20223.36363.36363.36363.36363.3146-
17 Mar 20223.25453.25453.25453.25453.2071-
16 Mar 20223.20003.20003.20003.20003.1534-
15 Mar 20223.20003.21823.20003.21823.1713-
14 Mar 20223.25453.32733.25453.32733.2788-
11 Mar 20223.27273.30913.27273.29093.2429-
10 Mar 20223.25453.56363.25453.56363.5117165
09 Mar 20223.10913.25453.10913.25453.2071-
08 Mar 20223.00003.05453.00003.05453.0100-
07 Mar 20223.10913.41823.09093.12733.0817-
04 Mar 20223.21823.21823.20003.20003.1534-
03 Mar 20223.09093.20003.09093.20003.1534-
03 Mar 20220.017249 Dividend
02 Mar 20223.05453.07273.05453.07273.0109-
01 Mar 20223.09093.09093.07273.07273.0109-
28 Feb 20223.03643.07273.03643.07273.0109-
25 Feb 20223.05453.05453.03643.05452.9931-
24 Feb 20223.14553.16363.05453.07273.0109-
23 Feb 20223.18183.23643.18183.23643.1713-
22 Feb 20223.16363.21823.16363.21823.1535-
21 Feb 20223.20003.21823.20003.20003.1357-
18 Feb 20223.14553.18183.14553.16363.1000-
17 Feb 20223.16363.20003.14553.14553.0822-
16 Feb 20223.14553.16363.12733.16363.1000-
15 Feb 20223.10913.16363.10913.14553.0822-
14 Feb 20223.07273.10913.05453.09093.0288-
11 Feb 20223.05453.05453.05453.05452.9931-
10 Feb 20223.03643.07273.01823.07273.0109-
09 Feb 20223.30913.30913.03643.05452.9931-
08 Feb 20223.29093.30913.29093.30913.2426-
07 Feb 20223.27273.54553.25453.54553.4742297
04 Feb 20223.30913.30913.23643.25453.1891-
03 Feb 20223.25453.25453.23643.23643.1713-
02 Feb 20223.38183.38183.36363.38183.3138-
02 Feb 20220.017249 Dividend
01 Feb 20223.36363.36363.32733.36363.2791-
31 Jan 20223.30913.30913.30913.30913.2259-
28 Jan 20223.21823.21823.21823.21823.1373-
27 Jan 20223.14553.14553.14553.14553.0664-
26 Jan 20223.12733.14553.12733.14553.06641,100
25 Jan 20222.98183.01822.98183.01822.9423-
24 Jan 20222.94552.96362.94552.94552.8714-
21 Jan 20222.94552.98182.94552.98182.9069-
20 Jan 20222.98182.98182.98182.98182.9069-
19 Jan 20222.90912.98182.90912.96362.8892-
18 Jan 20222.89092.92732.87272.92732.8537-
17 Jan 20222.87272.90912.87272.90912.8360-
14 Jan 20222.80002.85452.80002.85452.7828-
13 Jan 20222.76362.80002.74552.80002.7296-
12 Jan 20222.80002.80002.80002.80002.7296-
11 Jan 20222.74552.76362.74552.74552.6765-
10 Jan 20222.72732.74552.70912.74552.6765-
07 Jan 20222.69092.69092.65452.65452.5878-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...