BBDC3.SA - Banco Bradesco S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202021.1221.7120.8020.8320.832,581,400
Apr 08, 202020.5021.3220.3721.1421.144,028,400
Apr 07, 202021.3021.3620.3120.5420.547,916,700
Apr 06, 202018.5019.8518.4819.4619.466,008,200
Apr 03, 202018.0018.1916.6817.6717.676,238,400
Apr 02, 202017.9818.6717.7518.3918.396,209,800
Apr 02, 20200.017249 Dividend
Apr 01, 202017.8618.1717.5017.9917.974,872,700
Mar 31, 202018.9319.2418.3518.8118.795,287,300
Mar 30, 202018.9919.3918.6819.2519.235,294,800
Mar 27, 202018.9219.5818.6218.8318.815,996,400
Mar 26, 202019.8520.4519.2619.9919.976,546,800
Mar 25, 202017.6020.4417.5719.3119.295,561,500
Mar 24, 202017.2918.3016.8717.8917.875,133,600
Mar 23, 202017.3017.3215.4615.6815.666,014,900
Mar 20, 202018.6818.9016.7416.9916.9710,684,100
Mar 19, 202018.0118.8416.9618.0318.0111,899,200
Mar 18, 202019.1019.8317.7118.6818.6612,180,000
Mar 17, 202019.7421.3719.1020.3220.3013,825,200
Mar 16, 202020.0021.5019.1019.1019.089,656,500
Mar 13, 202022.0522.9019.6422.3022.289,961,400
Mar 12, 202020.0120.4718.8019.1719.156,008,000
Mar 11, 202023.0023.4521.0821.9721.957,222,700
Mar 10, 202024.2524.7522.8423.8623.847,786,100
Mar 09, 202024.3324.5023.1023.1923.177,626,200
Mar 06, 202025.4026.2825.3625.7125.694,093,900
Mar 05, 202026.9327.1626.2326.5526.523,970,400
Mar 04, 202027.5527.6026.8027.3627.333,498,600
Mar 03, 202027.2027.7826.9127.1527.125,566,100
Mar 03, 20200.017249 Dividend
Mar 02, 202027.2927.7826.9227.6127.575,592,600
Feb 28, 202026.7827.5026.4727.2927.258,180,900
Feb 27, 202026.9027.9326.6526.6526.616,464,800
Feb 26, 2020------
Feb 21, 202029.5029.6829.1129.3729.323,187,800
Feb 20, 202030.6030.7429.7629.7629.713,578,800
Feb 19, 202030.1230.9229.8930.4530.402,744,300
Feb 18, 202030.1030.6529.7530.2730.222,817,900
Feb 18, 20200.058213 Dividend
Feb 17, 202030.7930.8930.5030.5030.391,382,300
Feb 14, 202031.2531.5130.6430.6730.562,361,800
Feb 13, 202032.1032.1031.3131.5231.412,382,800
Feb 12, 202032.7332.7631.9632.2832.175,474,000
Feb 11, 202032.3232.7532.2132.7532.643,282,800
Feb 10, 202031.8432.2331.6331.8831.773,009,500
Feb 07, 202031.6332.3031.4931.7131.603,182,600
Feb 06, 202032.3432.8131.6931.8131.702,279,700
Feb 05, 202032.7032.8932.2632.2632.154,224,200
Feb 04, 202032.1932.2831.4831.6831.572,591,200
Feb 04, 20200.017249 Dividend
Feb 03, 202031.4031.8731.2431.5831.452,849,000
Jan 31, 202031.1531.4530.8631.3531.224,746,900
Jan 30, 202031.1431.9030.8831.7031.572,316,200
Jan 29, 202032.2032.3731.3331.4031.272,621,500
Jan 28, 202032.3832.4031.9132.0831.951,686,300
Jan 27, 202032.2432.4932.0032.0031.871,803,400
Jan 24, 202033.0633.0632.4032.8732.741,659,500
Jan 23, 202031.9533.2031.7433.0532.923,087,800
Jan 22, 202032.2832.4831.8132.1832.051,564,600
Jan 21, 202033.0033.0031.9131.9131.782,875,500
Jan 20, 202033.6033.6032.9833.0632.931,128,100
Jan 17, 202032.9633.6432.9633.5833.441,579,600
Jan 16, 202032.6433.0932.4532.8932.762,007,900
Jan 15, 202032.8532.9832.2632.3632.232,436,400
Jan 14, 202032.9633.1232.5933.1232.992,083,600
Jan 13, 202032.7533.1932.7233.0532.922,069,400
Jan 10, 202033.2533.4632.4032.6532.521,908,300
Jan 09, 202033.5633.9332.8133.2333.102,522,800
Jan 08, 202034.0834.3533.4133.5633.422,453,100
Jan 07, 202034.6734.7933.9634.0833.941,720,400
Jan 06, 202034.5634.8733.9534.6734.534,845,200
Jan 03, 202034.9435.6934.7634.8734.735,540,600
Jan 03, 20200.017249 Dividend
Jan 02, 202034.3435.4434.1535.4435.282,820,100
Dec 30, 201934.1334.8733.9834.0733.921,808,100
Dec 27, 201934.5034.6233.9834.1333.981,649,500
Dec 26, 201933.8034.4733.7334.3534.191,599,600
Dec 23, 201933.3133.9933.2733.9933.841,732,700
Dec 20, 201933.6033.7733.1133.3233.176,030,500
Dec 20, 20190.503379 Dividend
Dec 19, 201933.5834.3033.5534.3033.644,735,400
Dec 18, 201932.3533.8032.3533.8033.157,484,300
Dec 17, 201932.3132.7232.2032.5431.922,892,900
Dec 16, 201932.6932.7332.0332.0331.421,656,600
Dec 13, 201932.4832.6932.1032.5231.901,756,000
Dec 12, 201932.0532.3431.8432.2331.611,590,100
Dec 11, 201932.0032.2131.6331.8531.242,848,300
Dec 10, 201932.1532.4431.7731.9131.303,181,300
Dec 09, 201932.2032.2931.9232.0331.422,770,600
Dec 06, 201932.5432.8432.1532.3031.682,859,000
Dec 05, 201932.2032.5431.8932.3231.702,780,700
Dec 04, 201931.4532.1031.3832.1031.495,924,000
Dec 03, 201931.5831.6631.2031.3930.792,194,200
Dec 03, 20190.017249 Dividend
Dec 02, 201931.3131.7231.2831.5630.942,576,500
Nov 29, 201931.1331.2830.8831.2530.642,610,600
Nov 28, 201930.6231.1930.5330.9430.332,358,600
Nov 27, 201930.8231.2430.3630.9730.362,955,200
Nov 26, 201931.2031.5130.5430.5429.947,434,500
Nov 25, 201932.0032.2531.4931.5330.912,879,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...