Advertisement
Advertisement
U.S. markets open in 5 hours 25 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Banco Bradesco S.A. (BBDC3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
18.28+0.77 (+4.40%)
At close: 5:07PM BRT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202117.5918.4117.5618.2818.2814,670,600
Oct 14, 202117.7217.7817.3117.5117.5110,119,900
Oct 13, 202117.6017.7017.2117.6817.689,080,400
Oct 11, 202117.9217.9717.5517.5917.595,588,200
Oct 08, 202117.7518.3317.7517.9317.937,509,800
Oct 07, 202118.1018.1817.6617.6617.668,525,400
Oct 06, 202117.7618.0417.6018.0418.047,641,300
Oct 05, 202117.7318.1417.5617.9717.976,319,100
Oct 04, 202117.9918.0017.4717.5617.568,351,800
Oct 04, 20210.017249 Dividend
Oct 01, 202117.9518.2817.8318.2418.224,904,100
Sep 30, 202118.0118.0417.6617.8617.846,754,600
Sep 29, 202117.8018.0017.5817.8717.856,086,600
Sep 28, 202117.9818.3917.6017.6017.589,974,900
Sep 27, 202117.5318.3317.4018.0117.996,675,700
Sep 24, 202117.6517.8217.5817.6417.623,889,500
Sep 23, 202117.4017.9617.2717.8817.865,375,900
Sep 22, 202117.0317.3716.9917.2917.277,637,200
Sep 21, 202116.7317.0916.6216.9116.895,879,900
Sep 20, 202116.9517.0916.4516.6916.679,999,800
Sep 17, 202117.7517.7817.2617.2817.2611,233,000
Sep 16, 202118.0818.0817.6617.7917.775,198,500
Sep 15, 202118.3018.3118.0018.1318.113,178,300
Sep 14, 202118.4618.5218.1918.2718.254,677,000
Sep 13, 202118.4618.5418.1918.4018.383,505,700
Sep 10, 202118.4518.6418.0518.1018.085,700,700
Sep 09, 202118.1918.4817.7718.2918.2710,021,400
Sep 08, 202119.2019.2018.0218.1518.1313,366,300
Sep 06, 202119.1219.4319.0319.3819.363,658,400
Sep 03, 202119.3219.3418.9019.1919.1710,418,800
Sep 02, 202119.8019.8419.1319.1919.178,437,100
Sep 02, 20210.017249 Dividend
Sep 01, 202119.9920.2419.9019.9619.924,365,600
Aug 31, 202119.7720.1919.7519.9419.909,636,100
Aug 30, 202119.7619.9419.6819.7719.733,917,000
Aug 27, 202119.8020.0019.6319.9419.903,198,500
Aug 26, 202119.9520.0619.6519.6919.655,165,500
Aug 25, 202119.9220.0919.8420.0920.053,325,000
Aug 24, 202119.6820.1519.6220.1520.114,743,100
Aug 23, 202119.6019.6819.4419.5719.534,122,600
Aug 20, 202119.4519.6219.3419.5419.504,244,000
Aug 19, 202119.4419.7119.3219.6219.586,964,400
Aug 18, 202119.7619.9919.4919.4919.459,480,700
Aug 17, 202119.7519.9419.5319.7619.728,868,400
Aug 16, 202119.9120.1119.7219.7719.737,215,000
Aug 13, 202119.8120.0319.6319.9719.935,196,800
Aug 12, 202119.9620.0819.7419.8419.806,672,000
Aug 11, 202120.0020.3819.7720.0420.006,397,800
Aug 10, 202120.3020.3519.9119.9119.876,514,200
Aug 09, 202120.2620.5020.2120.2620.226,388,000
Aug 06, 202119.9120.2819.7820.2820.247,978,700
Aug 05, 202120.3620.4919.7019.8619.828,476,200
Aug 04, 202120.5120.6320.1220.2020.168,307,300
Aug 03, 202120.9521.1020.4720.9420.905,192,400
Aug 03, 20210.017249 Dividend
Aug 02, 202120.8621.4020.8220.8220.776,211,800
Jul 30, 202120.9621.3320.6520.6520.605,154,300
Jul 29, 202121.3221.3721.0021.1821.124,060,300
Jul 28, 202121.0621.4220.8921.2921.236,312,800
Jul 27, 202120.7020.8920.5920.8920.835,419,500
Jul 26, 202120.6820.9920.6220.8420.793,816,300
Jul 23, 202120.9020.9820.5620.6920.643,306,400
Jul 22, 202121.0621.1220.7620.8920.833,841,400
Jul 21, 202121.0321.2020.9321.1021.045,279,500
Jul 20, 202120.7821.0320.6321.0020.946,326,900
Jul 19, 202120.8520.9920.6720.7820.736,849,900
Jul 16, 202121.4521.5221.0221.0721.014,637,000
Jul 15, 202121.5421.6821.3321.4421.387,733,500
Jul 14, 202121.4921.8321.3421.5421.4813,073,600
Jul 13, 202121.0321.4120.9721.2721.215,370,900
Jul 12, 202120.7921.3020.7921.2021.146,676,300
Jul 08, 202120.7520.9120.5120.7620.718,221,500
Jul 07, 202121.1121.1120.7021.0621.007,846,600
Jul 06, 202121.1521.2020.8020.9020.846,896,000
Jul 05, 202121.2321.4021.2021.2321.174,056,000
Jul 05, 20210.490007 Dividend
Jul 02, 202121.7821.9921.5321.9821.435,635,000
Jul 02, 20210.017249 Dividend
Jul 01, 202121.8021.9521.3621.6421.089,075,300
Jun 30, 202122.0022.0821.7521.8621.307,138,700
Jun 29, 202122.2522.3021.9022.1121.546,673,400
Jun 28, 202122.4022.5022.0622.3021.737,061,100
Jun 25, 202123.0623.2122.2522.4721.898,372,600
Jun 24, 202123.2923.2922.9823.0622.4715,347,200
Jun 23, 202123.2123.3922.9623.0622.4749,690,200
Jun 22, 202123.2023.3822.8823.1022.517,763,700
Jun 21, 202123.4023.5223.2223.3822.785,155,700
Jun 18, 202123.6423.7423.3723.3922.796,981,200
Jun 17, 202123.9224.3723.5623.7323.126,535,400
Jun 16, 202123.9524.2423.6323.8623.2512,006,500
Jun 15, 202123.8523.9023.6023.8123.203,960,300
Jun 14, 202123.9424.0823.6523.8523.242,757,000
Jun 11, 202123.9824.0123.5423.8423.235,963,200
Jun 10, 202124.1024.3023.9424.1523.535,904,400
Jun 09, 202124.1224.5023.8723.9723.368,046,600
Jun 08, 202124.2824.5224.0324.3123.695,839,200
Jun 07, 202124.0824.5723.9424.4123.787,435,500
Jun 04, 202123.8324.2123.6924.0823.466,988,100
Jun 02, 202123.2523.9823.1323.9523.3410,970,900
Jun 02, 20210.017249 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement