Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Banco Bradesco S.A. (BBDC4.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
19.84+0.06 (+0.30%)
At close: 05:07PM BRT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202219.6620.0019.6619.8419.8423,472,700
Sep 29, 202219.4119.9619.3919.7819.7836,767,300
Sep 28, 202219.6220.0419.4919.6319.6338,504,200
Sep 27, 202219.6919.7919.5819.6219.6229,141,500
Sep 26, 202219.9020.0519.7119.7419.7410,591,200
Sep 23, 202220.2220.2919.7420.1020.1038,353,600
Sep 22, 202220.3020.6020.0220.5020.5039,088,100
Sep 21, 202220.1920.3019.9120.0420.0436,242,300
Sep 20, 202219.5320.2419.5220.1620.1655,045,000
Sep 19, 202219.0319.6118.9319.5319.5347,561,500
Sep 16, 202219.1219.1718.7619.0419.0455,848,400
Sep 15, 202219.3519.4919.1319.2619.2617,430,800
Sep 14, 202219.3219.4919.2019.3319.3317,631,500
Sep 13, 202219.4619.6019.3019.4219.4220,325,400
Sep 12, 202219.5519.9319.4819.5719.5721,459,500
Sep 09, 202219.3119.5619.2719.3819.3817,577,500
Sep 08, 202219.2519.3318.9519.1219.1218,121,700
Sep 06, 202219.3519.4519.0519.2319.2335,403,700
Sep 05, 202219.4019.5519.2119.3519.3514,188,800
Sep 02, 202219.1719.6619.1219.3119.3149,703,800
Sep 02, 20220.018974 Dividend
Sep 01, 202218.9719.3918.6619.1219.1032,988,800
Aug 31, 202219.5319.6118.8818.9618.9450,789,500
Aug 30, 202219.6819.7019.4119.4519.4318,597,600
Aug 29, 202219.3019.6319.1219.5119.4919,061,800
Aug 26, 202219.6019.8219.3919.4419.4229,014,500
Aug 25, 202219.4619.6819.3519.5119.4933,878,200
Aug 24, 202219.3919.6019.3619.3719.3523,308,700
Aug 23, 202219.3119.5519.3019.4819.4612,149,300
Aug 22, 202219.3719.5119.2519.3419.3215,569,700
Aug 19, 202219.7119.8019.4119.6119.5922,014,600
Aug 18, 202219.8119.9219.6719.8619.8422,363,200
Aug 17, 202219.5819.8819.5219.7419.7223,628,000
Aug 16, 202219.4119.7819.3519.7119.6923,972,600
Aug 15, 202219.2519.5019.1719.4319.4130,443,000
Aug 12, 202219.4019.5419.3119.5319.5129,995,100
Aug 11, 202219.3219.4919.2419.2919.2738,010,400
Aug 10, 202218.8319.1818.7919.1319.1140,650,200
Aug 09, 202218.6018.9218.4118.8318.8133,583,700
Aug 08, 202218.5618.6718.3818.5618.5428,027,200
Aug 05, 202218.1018.6717.7818.5018.4870,278,300
Aug 04, 202218.1018.4318.0418.2818.2646,297,600
Aug 03, 202217.7618.0417.5617.9517.9328,300,300
Aug 02, 202217.4017.9317.3617.6717.6540,541,200
Aug 02, 20220.018974 Dividend
Aug 01, 202217.4517.5717.2817.3917.3522,790,100
Jul 29, 202217.3917.7217.3217.4317.3931,334,800
Jul 28, 202217.2017.4116.9617.3917.3532,776,400
Jul 27, 202217.2217.3317.0717.2617.2220,248,300
Jul 26, 202217.2717.4617.0217.1617.1225,712,700
Jul 25, 202217.0717.3717.0617.2817.2424,554,900
Jul 22, 202217.3117.3816.9117.0517.0132,676,600
Jul 21, 202216.9417.3516.8817.2717.2328,221,100
Jul 20, 202217.1917.2916.9317.0417.0035,322,500
Jul 19, 202216.7917.2916.6517.2617.2232,754,800
Jul 18, 202216.5916.8516.4616.6516.6227,541,200
Jul 15, 202216.4416.6516.2216.4416.4139,165,900
Jul 14, 202216.4816.4816.1816.3416.3145,285,000
Jul 13, 202217.0417.1316.7216.7216.6930,571,100
Jul 12, 202217.0617.3216.8517.1117.0725,334,600
Jul 11, 202217.1917.3116.9317.0417.0015,202,200
Jul 08, 202217.4317.6417.2717.3917.3519,211,100
Jul 07, 202217.2217.4817.1417.3817.3439,176,300
Jul 06, 202217.1117.3016.9317.0316.9920,841,700
Jul 05, 202216.9917.2516.8517.1717.1319,873,600
Jul 04, 202217.2417.3017.0617.1317.0910,774,200
Jul 04, 20220.018974 Dividend
Jul 01, 202217.2017.4316.9417.3317.2722,723,600
Jun 30, 202217.3417.4317.1317.2017.1542,129,000
Jun 29, 202217.9117.9917.5117.6017.5445,403,300
Jun 28, 202218.2518.3417.7917.9117.8531,457,800
Jun 27, 202217.9818.2217.8818.1718.1124,748,500
Jun 24, 202218.1918.1917.9217.9217.8634,188,700
Jun 23, 202218.6518.6517.9918.0718.0136,957,800
Jun 22, 202218.6418.6818.4118.5618.5035,022,300
Jun 21, 202218.8819.0518.5418.6418.5830,440,200
Jun 21, 20220.196595 Dividend
Jun 20, 202218.6619.1418.6318.9718.7138,181,500
Jun 17, 202218.5118.7518.2818.4818.2356,517,300
Jun 15, 202218.9018.9818.6318.7718.5242,167,500
Jun 14, 202218.9619.0418.5618.6418.3923,589,800
Jun 13, 202218.9219.0518.6718.8318.5828,188,100
Jun 10, 202219.2219.2818.9619.1118.8539,495,800
Jun 09, 202219.4219.6419.2819.4019.1440,261,700
Jun 08, 202219.6219.7819.3619.4119.1523,629,700
Jun 07, 202219.7819.9419.6519.7619.4921,522,200
Jun 06, 202220.0320.1419.8119.9319.6611,405,400
Jun 03, 202220.0020.0519.7419.9119.6417,800,100
Jun 02, 202220.2620.2619.8420.0319.7627,083,600
Jun 02, 20220.018974 Dividend
Jun 01, 202220.5320.5320.0120.1319.8435,754,500
May 31, 202220.4120.6320.2820.5020.2055,770,400
May 30, 202220.6020.6820.2620.3820.0916,964,100
May 27, 202220.2920.6720.1620.5820.2840,497,700
May 26, 202220.1920.4020.0220.2920.0039,550,400
May 25, 202220.2620.3720.0220.1819.8930,288,400
May 24, 202219.8720.4219.7820.4120.1240,495,800
May 23, 202219.8120.0719.7319.9919.7036,222,200
May 20, 202219.5819.8719.5319.6719.3938,174,000
May 19, 202219.5819.6219.2419.4119.1355,752,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement