BRE.F - Banco Bradesco S.A.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20197.107.107.107.107.10383
Nov 13, 20197.207.207.207.207.20-
Nov 12, 20197.257.257.257.257.25-
Nov 11, 20197.307.307.307.307.30-
Nov 08, 20197.607.607.607.607.60-
Nov 07, 20197.607.607.607.607.60-
Nov 06, 20197.807.807.807.807.80-
Nov 05, 20197.657.657.657.657.65-
Nov 04, 20197.707.707.707.707.70-
Nov 04, 20190.018974 Dividend
Nov 01, 20197.707.707.707.707.68-
Oct 31, 20198.058.058.058.058.03-
Oct 30, 20198.058.058.008.007.98383
Oct 29, 20198.158.158.058.058.03150
Oct 28, 20197.857.857.857.857.83-
Oct 25, 20197.707.707.707.707.68-
Oct 24, 20197.707.707.707.707.68-
Oct 23, 20197.507.507.507.507.48-
Oct 22, 20197.257.257.257.257.23-
Oct 21, 20197.207.207.207.207.18-
Oct 18, 20197.407.407.407.407.38-
Oct 17, 20197.557.557.507.507.4846
Oct 16, 20197.407.407.407.407.38-
Oct 15, 20197.407.407.407.407.38-
Oct 14, 20197.357.357.357.357.33-
Oct 11, 20197.307.307.307.307.28-
Oct 10, 20197.207.207.207.207.18-
Oct 09, 20196.906.906.906.906.88-
Oct 08, 20197.057.057.057.057.03150
Oct 07, 20197.157.157.157.157.13-
Oct 04, 20197.007.307.007.307.2850
Oct 02, 20197.207.207.207.207.18-
Oct 02, 20190.018974 Dividend
Oct 01, 20197.357.357.357.357.31-
Sep 30, 20197.407.407.407.407.36-
Sep 27, 20197.397.397.397.397.35-
Sep 26, 20197.297.667.297.667.6212
Sep 25, 20197.207.567.207.567.5266
Sep 24, 20197.287.287.287.287.25-
Sep 23, 20197.247.247.247.247.21-
Sep 20, 20197.147.147.147.147.10-
Sep 19, 20197.307.307.307.307.26-
Sep 18, 20197.287.287.287.287.24-
Sep 17, 20197.137.137.137.137.09-
Sep 16, 20197.217.217.217.217.17-
Sep 13, 20197.397.397.377.377.33450
Sep 12, 20197.457.457.457.457.42-
Sep 11, 20197.437.727.437.727.68126
Sep 10, 20197.547.917.547.917.87700
Sep 09, 20197.507.507.507.507.47-
Sep 06, 20197.157.157.157.157.11-
Sep 05, 20197.017.017.017.016.97-
Sep 04, 20196.856.856.856.856.82-
Sep 03, 20196.976.976.976.976.93-
Sep 03, 20190.018974 Dividend
Sep 02, 20197.107.387.107.387.3290
Aug 30, 20196.917.106.917.107.05500
Aug 29, 20196.746.746.746.746.69-
Aug 28, 20196.826.826.726.726.66123
Aug 27, 20196.686.686.686.686.63-
Aug 26, 20196.776.776.776.776.72-
Aug 23, 20197.117.117.117.117.06872
Aug 22, 20197.237.547.067.067.00950
Aug 21, 20197.097.277.097.277.21168
Aug 20, 20197.077.077.077.077.02-
Aug 19, 20197.317.317.317.317.26-
Aug 16, 20197.297.297.297.297.23-
Aug 15, 20197.217.217.217.217.16-
Aug 14, 20197.537.537.537.537.48-
Aug 13, 20197.407.407.407.407.35-
Aug 12, 20197.617.617.617.617.56-
Aug 09, 20197.817.817.817.817.75-
Aug 08, 20197.677.797.677.797.73500
Aug 07, 20197.527.527.527.527.46-
Aug 06, 20197.367.367.367.367.31-
Aug 05, 20197.738.117.487.487.42600
Aug 02, 20197.937.937.877.877.8130
Aug 02, 20190.018974 Dividend
Aug 01, 20198.038.468.038.468.37333
Jul 31, 20198.188.188.188.188.10-
Jul 30, 20198.388.388.388.388.29-
Jul 29, 20198.468.468.468.468.38-
Jul 26, 20198.528.528.528.528.44-
Jul 25, 20199.039.489.039.489.3950
Jul 24, 20198.898.898.898.898.80-
Jul 23, 20198.899.038.899.038.9440
Jul 22, 20198.738.738.738.738.64-
Jul 19, 20198.978.978.978.978.88-
Jul 18, 20198.708.868.708.868.77248
Jul 17, 20198.759.108.759.109.01300
Jul 16, 20198.708.708.708.708.61-
Jul 15, 20198.858.858.858.858.76-
Jul 12, 20198.908.908.908.908.81-
Jul 11, 20199.059.059.059.058.96-
Jul 10, 20199.009.009.009.008.91-
Jul 09, 20199.059.059.059.058.96-
Jul 08, 20198.958.958.958.958.86-
Jul 05, 20198.849.008.849.008.911,100
Jul 04, 20198.658.658.658.658.56-
Jul 03, 20198.458.458.458.458.37-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...