BBDC4.SA - Banco Bradesco S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201732.9433.8232.8933.6233.626,964,700
Nov 16, 201732.3033.3732.1733.0433.048,343,600
Nov 15, 201732.2032.2032.2032.2032.20-
Nov 14, 201732.9033.1832.1432.2032.208,667,000
Nov 13, 201732.9032.9032.9032.9032.908,175,900
Nov 10, 201732.8932.9732.1732.7432.749,674,200
Nov 09, 201734.0934.0932.6832.7132.7111,801,900
Nov 08, 201732.9534.0832.7033.9433.9411,709,200
Nov 07, 201733.6933.6932.5332.7532.7514,706,400
Nov 06, 201733.9233.9233.9233.9233.92-
Nov 03, 201733.7033.9333.4533.9233.9218,199,500
Nov 03, 20170.018975 Dividend
Nov 02, 201733.6033.6033.6033.6033.58-
Nov 01, 201734.8535.0233.6033.6033.5813,130,700
Oct 31, 201735.1835.3634.2734.6834.6613,180,800
Oct 30, 201735.8435.8434.8735.1535.139,531,900
Oct 27, 201735.9536.2135.5835.7935.777,818,300
Oct 26, 201736.3536.7435.7835.8635.848,299,900
Oct 25, 201736.1536.3435.4936.1936.175,561,700
Oct 24, 201735.8636.1535.5736.0836.067,191,200
Oct 23, 201735.9036.1435.3635.6035.587,413,900
Oct 20, 201736.3036.4335.9235.9435.923,278,500
Oct 19, 201736.0036.1535.5836.1236.105,360,900
Oct 18, 201736.4636.7936.0336.2736.2510,328,900
Oct 17, 201736.5536.6236.1036.4336.416,537,900
Oct 16, 201736.9536.9536.3636.5236.507,435,700
Oct 13, 201737.2937.2936.3936.6236.609,385,000
Oct 12, 201736.9036.9036.9036.9036.88-
Oct 11, 201736.9637.2036.5136.9036.888,961,500
Oct 10, 201736.6837.2936.5737.1237.1010,120,400
Oct 09, 201736.2436.3035.7936.2936.277,669,300
Oct 06, 201736.5836.5836.0936.3136.295,380,800
Oct 05, 201736.9137.3736.6436.6936.6713,340,200
Oct 04, 201736.8336.8936.4336.6636.6410,043,000
Oct 03, 201735.4236.9034.9036.9036.8817,916,400
Oct 03, 20170.018975 Dividend
Oct 02, 201734.9535.4534.7635.4035.368,153,600
Sep 29, 201734.8035.2434.7035.0535.017,586,900
Sep 28, 201735.0035.0034.3734.5634.528,924,300
Sep 27, 201735.5935.7034.6735.0034.967,937,800
Sep 26, 201735.6035.8935.3135.3735.337,300,700
Sep 25, 201735.8636.0235.1635.4135.379,486,200
Sep 22, 201736.1536.3535.7736.0235.985,293,300
Sep 21, 201736.2436.4835.7736.1136.077,536,800
Sep 20, 201736.3536.5635.3936.1036.069,222,000
Sep 19, 201736.1536.3935.8136.3136.279,219,500
Sep 18, 201735.7336.4235.7336.2036.169,473,000
Sep 15, 201735.2535.9334.9835.8935.8517,522,300
Sep 14, 201735.2135.5735.1035.1435.108,166,500
Sep 13, 201735.3335.7135.1635.4135.3710,227,400
Sep 12, 201735.1135.8335.1135.2635.229,858,000
Sep 11, 201734.4835.5034.3835.3135.2711,081,600
Sep 08, 201734.4134.4333.9234.0033.968,413,700
Sep 07, 201734.2734.2734.2734.2734.23-
Sep 06, 201734.0334.5133.9234.2734.2315,052,100
Sep 05, 201734.7934.9033.3733.7633.7217,760,300
Sep 04, 201734.1734.2633.9134.2534.214,234,600
Sep 04, 20170.018975 Dividend
Sep 01, 201733.7634.6433.7634.2834.228,285,200
Aug 31, 201733.7733.8433.2633.5833.528,085,600
Aug 30, 201733.9934.0333.4033.6533.596,502,900
Aug 29, 201733.3533.9933.1033.9933.937,408,500
Aug 28, 201734.0034.0533.2033.4233.3612,986,700
Aug 25, 201733.9434.0633.7333.9433.887,024,600
Aug 24, 201733.8534.0433.7133.9133.8511,198,300
Aug 23, 201733.5033.9833.4033.8033.749,172,300
Aug 22, 201733.0033.7032.9133.5033.4413,645,100
Aug 21, 201732.8433.0032.5532.7632.716,328,100
Aug 18, 201732.1532.8532.0832.7732.729,464,800
Aug 17, 201732.2032.4031.9932.1132.066,550,800
Aug 16, 201732.5432.6932.0132.3832.3313,238,900
Aug 15, 201732.4532.7432.3132.3832.337,083,400
Aug 14, 201731.6032.4331.5532.3032.2510,581,200
Aug 11, 201731.3131.7931.1731.6731.628,228,500
Aug 10, 201731.7931.7931.1031.3931.346,381,100
Aug 09, 201731.4531.6931.2831.6931.645,900,300
Aug 08, 201731.2832.0931.2131.6731.6213,517,400
Aug 07, 201731.0031.4230.9231.3431.297,425,800
Aug 04, 201730.9531.1130.8530.9830.936,997,100
Aug 03, 201730.8231.1530.7830.9530.906,432,800
Aug 02, 201730.4931.1030.4230.9630.9113,015,900
Aug 02, 20170.018975 Dividend
Aug 01, 201730.1930.6730.1230.5630.4910,911,200
Jul 31, 201729.8430.2029.6330.1930.129,562,900
Jul 28, 201729.5429.8129.4529.7529.685,338,000
Jul 27, 201730.0030.0329.4329.7129.649,477,500
Jul 26, 201730.0230.2929.6229.7529.6814,265,200
Jul 25, 201729.6530.0729.6030.0129.9416,542,600
Jul 24, 201729.4829.5829.2229.5329.465,947,200
Jul 21, 201729.4029.5429.1229.2829.216,674,100
Jul 20, 201729.5129.8729.3929.4029.339,249,400
Jul 19, 201729.8729.9929.3529.5029.4311,508,100
Jul 18, 201729.4729.8729.1829.8729.807,738,300
Jul 17, 201729.6829.6829.3029.5029.436,944,400
Jul 14, 201729.8829.9129.5529.7029.6310,160,800
Jul 13, 201729.4829.8829.4229.6729.6013,869,000
Jul 12, 201729.0029.4928.7729.4129.3416,631,500
Jul 11, 201728.1628.7228.0228.6528.586,671,900
Jul 10, 201727.9628.2827.8128.1628.1012,320,100
Jul 07, 201727.9428.0827.4327.8527.7912,174,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...