Australia markets closed

Bank Bradesco SA (BRE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.2200-0.1000 (-4.31%)
At close: 05:07PM CET
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 20232.24002.30002.22002.22002.2200-
17 Mar 20232.38002.38002.32002.32002.3200-
16 Mar 20232.32002.34002.30002.32002.3200-
15 Mar 20232.30002.30002.30002.30002.3000-
14 Mar 20232.30002.54002.30002.54002.5400400
13 Mar 20232.36002.36002.34002.34002.3400420
10 Mar 20232.42002.42002.36002.38002.3800-
09 Mar 20232.46002.46002.46002.46002.4600-
08 Mar 20232.40002.44002.40002.44002.4400-
07 Mar 20232.40002.40002.40002.40002.4000-
06 Mar 20232.40002.40002.40002.40002.4000-
03 Mar 20232.34002.46002.22002.22002.22001,000
02 Mar 20232.24002.48002.22002.48002.48008,000
02 Mar 20230.018975 Dividend
01 Mar 20232.26002.40002.26002.40002.38108,400
28 Feb 20232.28002.28002.28002.28002.2620-
27 Feb 20232.50002.50002.50002.50002.4802500
24 Feb 20232.50002.50002.50002.50002.4802-
23 Feb 20232.50002.50002.50002.50002.4802-
22 Feb 20232.50002.50002.50002.50002.4802-
21 Feb 20232.50002.50002.50002.50002.4802-
20 Feb 20232.40002.40002.40002.40002.3810-
17 Feb 20232.56002.66002.38002.40002.3810540
16 Feb 20232.36002.62002.36002.36002.3413200
15 Feb 20232.30002.52002.30002.48002.46041,300
14 Feb 20232.30002.30002.30002.30002.2818-
13 Feb 20232.30002.30002.30002.30002.2818-
10 Feb 20232.40002.40002.34002.36002.34131,360
09 Feb 20232.42002.42002.42002.42002.4009-
08 Feb 20232.40002.40002.40002.40002.3810-
07 Feb 20232.40002.40002.40002.40002.3810-
06 Feb 20232.34002.34002.34002.34002.3215-
03 Feb 20232.40002.40002.38002.38002.3612-
02 Feb 20232.36002.62002.36002.42002.4009900
02 Feb 20230.018975 Dividend
01 Feb 20232.44002.44002.38002.38002.3424-
31 Jan 20232.36002.44002.36002.42002.3817-
30 Jan 20232.34002.34002.32002.34002.3030-
27 Jan 20232.46002.72002.44002.72002.67702,000
26 Jan 20232.44002.46002.44002.44002.4014-
25 Jan 20232.42002.44002.40002.44002.4014-
24 Jan 20232.38002.42002.38002.42002.3817-
23 Jan 20232.48002.48002.44002.44002.4014-
20 Jan 20232.54002.80002.52002.80002.7557-
19 Jan 20232.54002.54002.48002.52002.4801-
18 Jan 20232.56002.56002.54002.56002.5195-
17 Jan 20232.48002.52002.48002.52002.4801-
16 Jan 20232.60002.60002.50002.50002.4605-
13 Jan 20232.60002.60002.56002.58002.5392-
12 Jan 20232.64002.64002.58002.60002.5589-
11 Jan 20232.58002.62002.58002.58002.5392-
10 Jan 20232.46002.56002.46002.56002.5195-
09 Jan 20232.56002.86002.42002.42002.38171,765
09 Jan 20230.583406 Dividend
06 Jan 20232.48002.52002.48002.50001.8863-
05 Jan 20232.36002.42002.36002.42001.8259-
04 Jan 20232.36002.50002.36002.50001.886325,000
03 Jan 20232.46002.46002.46002.46001.8561-
03 Jan 20230.018975 Dividend
02 Jan 20232.58002.86002.58002.86002.14368,300
30 Dec 20222.58002.58002.58002.58001.9337-
29 Dec 20222.60002.60002.60002.60001.9487-
28 Dec 20222.50002.50002.50002.50001.8738-
27 Dec 20222.56002.56002.56002.56001.9187-
23 Dec 20222.60002.60002.60002.60001.9487-
22 Dec 20222.56002.60002.56002.60001.9487-
21 Dec 20222.56002.58002.54002.56001.9187-
20 Dec 20222.42002.60002.42002.54001.90371,000
19 Dec 20222.34002.36002.34002.34001.75381,000
16 Dec 20222.34002.34002.32002.32001.7389-
15 Dec 20222.38002.38002.38002.38001.7838-
14 Dec 20222.34002.34002.32002.32001.7389-
13 Dec 20222.42002.42002.38002.38001.7838-
12 Dec 20222.60002.60002.36002.36001.76881,800
09 Dec 20222.60002.60002.60002.60001.9487-
08 Dec 20222.62002.64002.62002.64001.9787-
07 Dec 20222.64002.66002.62002.66001.9937-
06 Dec 20222.60002.60002.60002.60001.9487-
05 Dec 20222.66002.68002.60002.60001.9487-
02 Dec 20222.68002.70002.66002.70002.0237-
02 Dec 20220.018975 Dividend
01 Dec 20222.74002.76002.72002.72002.0244-
30 Nov 20222.72002.72002.72002.72002.0244-
29 Nov 20222.70002.72002.70002.72002.0244-
28 Nov 20222.70002.70002.70002.70002.0096-
25 Nov 20222.70002.70002.70002.70002.0096-
24 Nov 20222.70002.72002.70002.72002.0244-
23 Nov 20222.70002.70002.70002.70002.0096-
22 Nov 20222.72002.72002.72002.72002.0244-
21 Nov 20222.70002.74002.70002.72002.0244-
18 Nov 20222.76002.76002.76002.76002.0542-
17 Nov 20222.70002.76002.70002.76002.0542-
16 Nov 20222.70002.70002.70002.70002.0096-
15 Nov 20222.70002.70002.70002.70002.0096-
14 Nov 20222.72002.86002.72002.86002.12862,000
11 Nov 20222.72002.72002.72002.72002.0244-
10 Nov 20222.82002.84002.62002.62001.9500-
09 Nov 20223.42003.42003.08003.08002.2924-
08 Nov 20223.48003.50003.42003.44002.5603-
07 Nov 20223.70003.70003.56003.56002.6496-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...