UK markets closed

Bank Bradesco SA (BRE.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.4200-0.0600 (-2.42%)
At close: 08:15AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.42002.42002.42002.42002.4200190
09 May 20242.48002.48002.48002.48002.4800-
08 May 20242.48002.48002.48002.48002.4800-
07 May 20242.48002.48002.48002.48002.4800-
06 May 20242.48002.48002.48002.48002.4800-
03 May 20242.54002.54002.54002.54002.5400-
03 May 20240.018975 Dividend
02 May 20242.54002.54002.54002.54002.5210-
30 Apr 20242.52002.52002.52002.52002.5012-
29 Apr 20242.50002.50002.50002.50002.4813-
26 Apr 20242.42002.42002.42002.42002.4019-
25 Apr 20242.44002.44002.44002.44002.4218-
24 Apr 20242.46002.46002.46002.46002.4416-
23 Apr 20242.44002.44002.44002.44002.4218-
22 Apr 20242.44002.44002.44002.44002.4218-
19 Apr 20242.42002.42002.42002.42002.4019-
18 Apr 20242.44002.44002.44002.44002.4218-
17 Apr 20242.46002.46002.46002.46002.4416-
16 Apr 20242.50002.50002.50002.50002.4813-
15 Apr 20242.56002.56002.56002.56002.5409-
12 Apr 20242.60002.60002.60002.60002.5806-
11 Apr 20242.62002.62002.62002.62002.6004-
10 Apr 20242.66002.66002.66002.66002.6401-
09 Apr 20242.64002.64002.64002.64002.6203-
08 Apr 20242.60002.60002.60002.60002.5806-
05 Apr 20242.58002.58002.58002.58002.5607-
04 Apr 20242.58002.58002.58002.58002.5607-
03 Apr 20242.60002.60002.60002.60002.5806-
02 Apr 20242.56002.56002.56002.56002.5409-
02 Apr 20240.018975 Dividend
28 Mar 20242.64002.64002.64002.64002.6014-
27 Mar 20242.58002.58002.58002.58002.5423-
26 Mar 20242.56002.56002.56002.56002.5226-
25 Mar 20242.52002.52002.52002.52002.4832190
22 Mar 20242.58002.58002.58002.58002.5423-
21 Mar 20242.58002.58002.58002.58002.5423-
20 Mar 20242.54002.54002.54002.54002.5029-
19 Mar 20242.56002.56002.56002.56002.5226-
18 Mar 20242.54002.54002.54002.54002.5029-
15 Mar 20242.56002.56002.56002.56002.5226-
14 Mar 20242.58002.58002.58002.58002.5423-
13 Mar 20242.56002.56002.56002.56002.5226-
12 Mar 20242.52002.52002.52002.52002.4832-
11 Mar 20242.50002.50002.50002.50002.4635-
08 Mar 20242.52002.52002.52002.52002.4832-
07 Mar 20242.54002.54002.54002.54002.5029-
06 Mar 20242.52002.52002.52002.52002.4832-
05 Mar 20242.50002.50002.50002.50002.4635-
04 Mar 20242.62002.62002.62002.62002.5817-
04 Mar 20240.018975 Dividend
01 Mar 20242.60002.60002.60002.60002.5433-
29 Feb 20242.56002.56002.56002.56002.5042-
28 Feb 20242.58002.58002.58002.58002.5238-
27 Feb 20242.52002.52002.52002.52002.4651-
26 Feb 20242.52002.52002.52002.52002.4651-
23 Feb 20242.56002.56002.56002.56002.5042-
22 Feb 20242.48002.48002.48002.48002.4259-
21 Feb 20242.50002.50002.50002.50002.4455-
20 Feb 20242.42002.42002.42002.42002.3673-
19 Feb 20242.40002.40002.40002.40002.3477-
16 Feb 20242.38002.38002.38002.38002.3281-
15 Feb 20242.36002.36002.36002.36002.3086-
14 Feb 20242.38002.38002.38002.38002.3281-
13 Feb 20242.38002.38002.38002.38002.3281-
12 Feb 20242.38002.38002.38002.38002.3281-
09 Feb 20242.54002.54002.54002.54002.4846-
08 Feb 20242.48002.48002.48002.48002.4259-
07 Feb 20242.96002.96002.96002.96002.8955-
06 Feb 20242.78002.78002.78002.78002.7194-
05 Feb 20242.74002.74002.74002.74002.6803-
02 Feb 20242.78002.78002.78002.78002.7194-
02 Feb 20240.018975 Dividend
01 Feb 20242.74002.74002.74002.74002.6617-
31 Jan 20242.72002.72002.72002.72002.6423-
30 Jan 20242.74002.74002.74002.74002.6617-
29 Jan 20242.76002.76002.76002.76002.6811-
26 Jan 20242.74002.74002.74002.74002.6617-
25 Jan 20242.72002.72002.72002.72002.6423-
24 Jan 20242.72002.72002.72002.72002.6423-
23 Jan 20242.70002.70002.70002.70002.6229-
22 Jan 20242.78002.78002.78002.78002.7006-
19 Jan 20242.80002.80002.80002.80002.7200-
18 Jan 20242.80002.94002.80002.94002.8560200
17 Jan 20242.80002.80002.80002.80002.7200-
16 Jan 20242.84002.84002.84002.84002.7589-
15 Jan 20242.84002.84002.84002.84002.7589-
12 Jan 20242.84002.84002.84002.84002.7589-
11 Jan 20242.84002.84002.84002.84002.7589-
10 Jan 20242.90002.90002.90002.90002.8171-
09 Jan 20243.04003.04003.04003.04002.9531-
08 Jan 20243.02003.02003.02003.02002.9337-
05 Jan 20242.94002.94002.94002.94002.8560-
04 Jan 20243.02003.02003.02003.02002.9337-
03 Jan 20242.96002.96002.96002.96002.8754-
03 Jan 20240.018975 Dividend
02 Jan 20243.22003.22003.22003.22003.1096-
29 Dec 20233.22003.22003.08003.08002.9744-
28 Dec 20233.02003.02003.02003.02002.9164-
27 Dec 20233.00003.00003.00003.00002.8971-
22 Dec 20233.04003.04003.04003.04002.9357-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...