UK markets closed

Bank Bradesco SA (BRE.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.4200-0.0200 (-0.82%)
At close: 08:11AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.42002.42002.42002.42002.4200-
25 Apr 20242.44002.44002.44002.44002.4400-
24 Apr 20242.46002.46002.46002.46002.4600-
23 Apr 20242.44002.44002.44002.44002.4400-
22 Apr 20242.44002.44002.44002.44002.4400-
19 Apr 20242.42002.42002.42002.42002.4200-
18 Apr 20242.44002.44002.44002.44002.4400-
17 Apr 20242.46002.46002.46002.46002.4600-
16 Apr 20242.50002.50002.50002.50002.5000-
15 Apr 20242.56002.56002.56002.56002.5600-
12 Apr 20242.60002.60002.60002.60002.6000-
11 Apr 20242.62002.62002.62002.62002.6200-
10 Apr 20242.66002.66002.66002.66002.6600-
09 Apr 20242.64002.64002.64002.64002.6400-
08 Apr 20242.60002.60002.60002.60002.6000-
05 Apr 20242.58002.58002.58002.58002.5800-
04 Apr 20242.58002.58002.58002.58002.5800-
03 Apr 20242.60002.60002.60002.60002.6000-
02 Apr 20242.56002.56002.56002.56002.5600-
02 Apr 20240.018975 Dividend
28 Mar 20242.64002.64002.64002.64002.6210-
27 Mar 20242.58002.58002.58002.58002.5615-
26 Mar 20242.56002.56002.56002.56002.5416-
25 Mar 20242.52002.52002.52002.52002.5019190
22 Mar 20242.58002.58002.58002.58002.5615-
21 Mar 20242.58002.58002.58002.58002.5615-
20 Mar 20242.54002.54002.54002.54002.5217-
19 Mar 20242.56002.56002.56002.56002.5416-
18 Mar 20242.54002.54002.54002.54002.5217-
15 Mar 20242.56002.56002.56002.56002.5416-
14 Mar 20242.58002.58002.58002.58002.5615-
13 Mar 20242.56002.56002.56002.56002.5416-
12 Mar 20242.52002.52002.52002.52002.5019-
11 Mar 20242.50002.50002.50002.50002.4820-
08 Mar 20242.52002.52002.52002.52002.5019-
07 Mar 20242.54002.54002.54002.54002.5217-
06 Mar 20242.52002.52002.52002.52002.5019-
05 Mar 20242.50002.50002.50002.50002.4820-
04 Mar 20242.62002.62002.62002.62002.6012-
04 Mar 20240.018975 Dividend
01 Mar 20242.60002.60002.60002.60002.5625-
29 Feb 20242.56002.56002.56002.56002.5231-
28 Feb 20242.58002.58002.58002.58002.5428-
27 Feb 20242.52002.52002.52002.52002.4836-
26 Feb 20242.52002.52002.52002.52002.4836-
23 Feb 20242.56002.56002.56002.56002.5231-
22 Feb 20242.48002.48002.48002.48002.4442-
21 Feb 20242.50002.50002.50002.50002.4639-
20 Feb 20242.42002.42002.42002.42002.3851-
19 Feb 20242.40002.40002.40002.40002.3654-
16 Feb 20242.38002.38002.38002.38002.3456-
15 Feb 20242.36002.36002.36002.36002.3259-
14 Feb 20242.38002.38002.38002.38002.3456-
13 Feb 20242.38002.38002.38002.38002.3456-
12 Feb 20242.38002.38002.38002.38002.3456-
09 Feb 20242.54002.54002.54002.54002.5033-
08 Feb 20242.48002.48002.48002.48002.4442-
07 Feb 20242.96002.96002.96002.96002.9173-
06 Feb 20242.78002.78002.78002.78002.7399-
05 Feb 20242.74002.74002.74002.74002.7005-
02 Feb 20242.78002.78002.78002.78002.7399-
02 Feb 20240.018975 Dividend
01 Feb 20242.74002.74002.74002.74002.6818-
31 Jan 20242.72002.72002.72002.72002.6622-
30 Jan 20242.74002.74002.74002.74002.6818-
29 Jan 20242.76002.76002.76002.76002.7013-
26 Jan 20242.74002.74002.74002.74002.6818-
25 Jan 20242.72002.72002.72002.72002.6622-
24 Jan 20242.72002.72002.72002.72002.6622-
23 Jan 20242.70002.70002.70002.70002.6426-
22 Jan 20242.78002.78002.78002.78002.7209-
19 Jan 20242.80002.80002.80002.80002.7405-
18 Jan 20242.80002.94002.80002.94002.8775200
17 Jan 20242.80002.80002.80002.80002.7405-
16 Jan 20242.84002.84002.84002.84002.7796-
15 Jan 20242.84002.84002.84002.84002.7796-
12 Jan 20242.84002.84002.84002.84002.7796-
11 Jan 20242.84002.84002.84002.84002.7796-
10 Jan 20242.90002.90002.90002.90002.8384-
09 Jan 20243.04003.04003.04003.04002.9754-
08 Jan 20243.02003.02003.02003.02002.9558-
05 Jan 20242.94002.94002.94002.94002.8775-
04 Jan 20243.02003.02003.02003.02002.9558-
03 Jan 20242.96002.96002.96002.96002.8971-
03 Jan 20240.018975 Dividend
02 Jan 20243.22003.22003.22003.22003.1330-
29 Dec 20233.22003.22003.08003.08002.9968-
28 Dec 20233.02003.02003.02003.02002.9384-
27 Dec 20233.00003.00003.00003.00002.9189-
22 Dec 20233.04003.04003.04003.04002.9578-
22 Dec 20230.492046 Dividend
21 Dec 20233.14003.14003.14003.14002.5764-
20 Dec 20233.18003.18003.18003.18002.6092-
19 Dec 20233.20003.20003.20003.20002.6256-
18 Dec 20233.12003.12003.12003.12002.5600-
15 Dec 20233.12003.12003.12003.12002.5600-
14 Dec 20233.00003.00003.00003.00002.4615-
13 Dec 20232.86002.86002.86002.86002.3466-
12 Dec 20232.94002.94002.94002.94002.4123-
11 Dec 20232.96002.96002.96002.96002.4287-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...