Australia markets closed

Bank Bradesco SA (BRE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.6800-0.0400 (-1.47%)
As of 10:30AM CET. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20222.68002.68002.68002.68002.6800-
02 Dec 20220.018975 Dividend
01 Dec 2022------
30 Nov 2022------
29 Nov 20222.70002.72002.70002.72002.7200-
28 Nov 20222.70002.70002.70002.70002.7000-
25 Nov 20222.70002.70002.70002.70002.7000-
24 Nov 20222.70002.72002.70002.72002.7200-
23 Nov 20222.70002.70002.70002.70002.7000-
22 Nov 20222.72002.72002.72002.72002.7200-
21 Nov 20222.70002.74002.70002.72002.7200-
18 Nov 20222.76002.76002.76002.76002.7600-
17 Nov 20222.70002.76002.70002.76002.7600-
16 Nov 20222.70002.70002.70002.70002.7000-
15 Nov 20222.70002.70002.70002.70002.7000-
14 Nov 20222.72002.86002.72002.86002.86002,000
11 Nov 20222.72002.72002.72002.72002.7200-
10 Nov 20222.82002.84002.62002.62002.6200-
09 Nov 20223.42003.42003.08003.08003.0800-
08 Nov 20223.48003.50003.42003.44003.4400-
07 Nov 20223.70003.70003.56003.56003.5600-
04 Nov 20223.76003.82003.76003.82003.8200-
03 Nov 20223.70003.74003.66003.72003.7200-
03 Nov 20220.018974 Dividend
02 Nov 20223.76003.76003.74003.74003.7210-
01 Nov 20223.70003.70003.70003.70003.6812-
31 Oct 20223.48003.68003.42003.64003.6215-
28 Oct 20223.44003.46003.44003.46003.4424-
27 Oct 20223.34003.48003.32003.46003.4424-
26 Oct 20223.54003.56003.42003.44003.4225-
25 Oct 20223.80003.80003.56003.60003.5817500
24 Oct 20223.90003.90003.86003.86003.8404-
21 Oct 20223.80003.86003.80003.86003.8404-
20 Oct 20223.80003.80003.80003.80003.7807-
19 Oct 20223.80003.80003.80003.80003.7807-
18 Oct 20223.80003.80003.80003.80003.7807-
17 Oct 20223.80003.80003.80003.80003.7807-
14 Oct 20223.80003.80003.80003.80003.7807-
13 Oct 20223.74003.76003.66003.66003.6414-
12 Oct 20223.76003.76003.76003.76003.7409-
11 Oct 20223.80003.80003.80003.80003.7807-
10 Oct 20223.86003.88003.86003.86003.84041,500
07 Oct 20223.90003.92003.78003.80003.7807-
06 Oct 20223.98004.02003.96004.02003.9996-
05 Oct 20223.90003.98003.90003.98003.9598-
04 Oct 20224.02004.04003.94003.94003.92001,257
04 Oct 20220.018974 Dividend
03 Oct 20223.56003.58003.56003.58003.5430-
30 Sept 20223.60003.62003.60003.62003.5825-
29 Sept 20223.60003.60003.54003.54003.5034-
28 Sept 20223.64003.64003.64003.64003.6023-
27 Sept 20223.66003.68003.66003.66003.6221-
26 Sept 20223.78003.78003.66003.66003.6221-
23 Sept 20223.88003.90003.72003.72003.6815-
22 Sept 20223.74003.80003.74003.80003.7607-
21 Sept 20223.76003.78003.74003.74003.7013-
20 Sept 20223.62003.72003.60003.72003.6815-
19 Sept 20223.46003.50003.44003.50003.4638-
16 Sept 20223.50003.50003.48003.50003.4638-
15 Sept 20223.60003.60003.52003.52003.4836-
14 Sept 20223.56003.60003.56003.60003.5628-
13 Sept 20223.76003.76003.62003.62003.58253,000
12 Sept 20223.56003.70003.54003.70003.6617605
09 Sept 20223.50003.50003.50003.50003.4638-
08 Sept 20223.56003.56003.56003.56003.5232-
07 Sept 20223.54003.54003.54003.54003.5034-
06 Sept 20223.60003.60003.60003.60003.5628-
05 Sept 20223.62003.62003.60003.60003.5628-
02 Sept 20223.50003.54003.50003.54003.5034-
02 Sept 20220.018974 Dividend
01 Sept 20223.46003.48003.44003.48003.4252300
31 Aug 20223.64003.64003.64003.64003.5827-
30 Aug 20223.72003.74003.70003.70003.6418297
29 Aug 20223.66004.06003.66004.06003.9961500
26 Aug 20223.68003.68003.66003.66003.6024-
25 Aug 20223.64003.64003.64003.64003.5827-
24 Aug 20223.66003.68003.66003.68003.6221-
23 Aug 20223.62003.66003.62003.66003.60241,100
22 Aug 20223.60003.60003.58003.58003.5236-
19 Aug 20223.64003.64003.64003.64003.5827-
18 Aug 20223.60003.60003.60003.60003.5433-
17 Aug 20223.60003.60003.56003.60003.5433-
16 Aug 20223.58003.60003.56003.60003.5433-
15 Aug 20223.58003.60003.54003.54003.4843-
12 Aug 20223.48003.48003.48003.48003.4252-
11 Aug 20223.50003.50003.50003.50003.4449-
10 Aug 20223.44003.44003.44003.44003.3858-
09 Aug 20223.40003.40003.40003.40003.3465-
08 Aug 20223.36003.36003.36003.36003.3071-
05 Aug 20223.30003.30003.22003.22003.1693300
04 Aug 20223.20003.20003.20003.20003.1496-
03 Aug 20223.16003.16003.16003.16003.1103-
02 Aug 20223.12003.12003.12003.12003.0709-
02 Aug 20220.018974 Dividend
01 Aug 20223.16003.16003.16003.16003.0916-
29 July 20223.14003.14003.14003.14003.0720-
28 July 20223.08003.08003.08003.08003.0133-
27 July 20223.02003.04003.02003.02002.9546-
26 July 20223.02003.06003.02003.06002.9937-
25 July 20222.90002.92002.90002.92002.8568-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...