UK markets closed

Banco Bradesco S.A. (BRE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.4800-0.0600 (-2.36%)
As of 08:05AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20242.48002.48002.48002.48002.48001,000
03 May 20242.54002.54002.54002.54002.5400-
03 May 20240.018975 Dividend
02 May 20242.56002.56002.56002.56002.5410-
30 Apr 20242.52002.52002.52002.52002.50131,000
29 Apr 20242.50002.62002.50002.62002.6006850
26 Apr 20242.42002.42002.42002.42002.4021-
25 Apr 20242.44002.44002.44002.44002.4219-
24 Apr 20242.46002.46002.46002.46002.4418-
23 Apr 20242.44002.56002.44002.56002.5410500
22 Apr 20242.44002.44002.44002.44002.4219-
19 Apr 20242.42002.42002.42002.42002.4021-
18 Apr 20242.44002.56002.44002.56002.5410785
17 Apr 20242.46002.62002.46002.60002.58074,894
16 Apr 20242.50002.62002.50002.50002.4815510
15 Apr 20242.56002.56002.56002.56002.5410-
12 Apr 20242.60002.60002.60002.60002.5807-
11 Apr 20242.62002.62002.62002.62002.6006-
10 Apr 20242.76002.76002.76002.76002.7395350
09 Apr 20242.64002.64002.64002.64002.6204-
08 Apr 20242.60002.60002.60002.60002.5807-
05 Apr 20242.58002.74002.58002.74002.7197975
04 Apr 20242.58002.66002.58002.66002.64031,100
03 Apr 20242.60002.60002.50002.50002.4815500
02 Apr 20242.56002.56002.56002.56002.5410-
02 Apr 20240.018975 Dividend
28 Mar 20242.64002.76002.64002.76002.720763
27 Mar 20242.58002.58002.58002.58002.5433-
26 Mar 20242.56002.56002.56002.56002.5236-
25 Mar 20242.52002.52002.52002.52002.4841404
22 Mar 20242.58002.70002.58002.70002.6616600
21 Mar 20242.58002.58002.58002.58002.5433-
20 Mar 20242.54002.54002.54002.54002.5038-
19 Mar 20242.56002.56002.56002.56002.5236-
18 Mar 20242.58002.58002.58002.58002.5433508
15 Mar 20242.56002.70002.56002.70002.6616350
14 Mar 20242.58002.58002.58002.58002.5433-
13 Mar 20242.56002.56002.48002.48002.44472,035
12 Mar 20242.52002.52002.52002.52002.4841-
11 Mar 20242.50002.50002.50002.50002.4644-
08 Mar 20242.52002.52002.52002.52002.4841-
07 Mar 20242.54002.54002.54002.54002.5038-
06 Mar 20242.52002.52002.52002.52002.4841-
05 Mar 20242.50002.62002.50002.52002.4841510
04 Mar 20242.62002.62002.58002.58002.54332,200
04 Mar 20240.018975 Dividend
01 Mar 20242.60002.72002.60002.66002.60342,200
29 Feb 20242.56002.56002.52002.52002.46642,700
28 Feb 20242.58002.68002.58002.68002.6230250
27 Feb 20242.52002.52002.52002.52002.4664-
26 Feb 20242.52002.52002.52002.52002.4664-
23 Feb 20242.56002.56002.56002.56002.5056-
22 Feb 20242.50002.60002.50002.60002.5447202
21 Feb 20242.50002.58002.50002.58002.5251300
20 Feb 20242.42002.60002.42002.60002.544710
19 Feb 20242.40002.40002.40002.40002.3490-
16 Feb 20242.38002.38002.38002.38002.3294-
15 Feb 20242.36002.36002.36002.36002.3098-
14 Feb 20242.38002.38002.38002.38002.3294-
13 Feb 20242.38002.54002.38002.54002.48601,872
12 Feb 20242.38002.48002.38002.48002.42733,000
09 Feb 20242.54002.54002.36002.36002.30982,530
08 Feb 20242.48002.52002.48002.50002.44681,100
07 Feb 20242.96002.96002.96002.96002.8970-
06 Feb 20242.78002.78002.78002.78002.7209-
05 Feb 20242.74002.86002.74002.86002.7992100
02 Feb 20242.78002.78002.78002.78002.7209-
02 Feb 20240.018975 Dividend
01 Feb 20242.74002.86002.74002.86002.7806521
31 Jan 20242.72002.72002.72002.72002.6445171
30 Jan 20242.74002.74002.74002.74002.6639-
29 Jan 20242.76002.76002.76002.76002.6834-
26 Jan 20242.74002.90002.74002.90002.8195251
25 Jan 20242.72002.72002.72002.72002.6445-
24 Jan 20242.72002.72002.72002.72002.6445-
23 Jan 20242.70002.70002.70002.70002.6250535
22 Jan 20242.78002.78002.78002.78002.7028-
19 Jan 20242.80002.80002.80002.80002.7223-
18 Jan 20242.80002.90002.80002.90002.8195170
17 Jan 20242.80002.80002.80002.80002.7223-
16 Jan 20242.84002.84002.84002.84002.7612-
15 Jan 20242.84002.84002.84002.84002.7612-
12 Jan 20242.84002.84002.84002.84002.7612-
11 Jan 20242.84002.84002.84002.84002.7612-
10 Jan 20242.90002.90002.90002.90002.8195-
09 Jan 20243.04003.04003.04003.04002.9556619
08 Jan 20243.02003.02003.02003.02002.9362-
05 Jan 20242.94003.08002.94003.08002.994590
04 Jan 20243.02003.16003.02003.16003.0723800
03 Jan 20242.96003.12002.96003.12003.03341,000
03 Jan 20240.018975 Dividend
02 Jan 20243.22003.22003.22003.22003.1122-
29 Dec 20233.22003.22003.22003.22003.11221,200
28 Dec 20233.02003.16003.02003.16003.054211
27 Dec 20233.00003.14003.00003.14003.0348759
22 Dec 20233.04003.04003.04003.04002.9382-
22 Dec 20230.492046 Dividend
21 Dec 20233.14003.14003.10003.10002.52061,000
20 Dec 20233.18003.18003.18003.18002.5857-
19 Dec 20233.20003.22003.20003.22002.6182963
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...