Berlin - Delayed Quote EUR

Bank Bradesco SA (BREC.BE)

2.4600 +0.0200 (+0.82%)
At close: April 26 at 8:08 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Apr 25, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
Apr 24, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Apr 23, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
Apr 22, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 -
Apr 19, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
Apr 18, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Apr 17, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 -
Apr 16, 2024 2.5400 2.5400 2.5400 2.5400 2.5400 -
Apr 15, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Apr 12, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Apr 11, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Apr 10, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Apr 9, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Apr 8, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Apr 5, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Apr 4, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Apr 3, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Apr 2, 2024 0.0038 Dividend
Apr 2, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Mar 28, 2024 2.6400 2.6400 2.6400 2.6400 2.6362 -
Mar 27, 2024 2.6000 2.6000 2.6000 2.6000 2.5962 -
Mar 26, 2024 2.5800 2.5800 2.5800 2.5800 2.5763 -
Mar 25, 2024 2.5400 2.5400 2.5400 2.5400 2.5363 -
Mar 22, 2024 2.6000 2.6000 2.6000 2.6000 2.5962 -
Mar 21, 2024 2.6400 2.6400 2.6400 2.6400 2.6362 -
Mar 20, 2024 2.6000 2.6000 2.6000 2.6000 2.5962 -
Mar 19, 2024 2.5800 2.5800 2.5800 2.5800 2.5763 -
Mar 18, 2024 2.5800 2.5800 2.5800 2.5800 2.5763 -
Mar 15, 2024 2.6400 2.6400 2.6400 2.6400 2.6362 -
Mar 14, 2024 2.6000 2.6000 2.6000 2.6000 2.5962 -
Mar 13, 2024 2.6200 2.6200 2.6200 2.6200 2.6162 -
Mar 12, 2024 2.5400 2.5400 2.5400 2.5400 2.5363 -
Mar 11, 2024 2.5400 2.5400 2.5400 2.5400 2.5363 -
Mar 8, 2024 2.5600 2.5600 2.5600 2.5600 2.5563 -
Mar 7, 2024 2.5800 2.5800 2.5800 2.5800 2.5763 -
Mar 6, 2024 2.5600 2.5600 2.5600 2.5600 2.5563 -
Mar 5, 2024 2.4600 2.4600 2.4600 2.4600 2.4564 -
Mar 4, 2024 0.0038 Dividend
Mar 4, 2024 2.5400 2.5400 2.5400 2.5400 2.5363 -
Mar 1, 2024 2.5400 2.5400 2.5400 2.5400 2.5325 -
Feb 29, 2024 2.5800 2.5800 2.5800 2.5800 2.5724 -
Feb 28, 2024 2.6000 2.6000 2.6000 2.6000 2.5923 -
Feb 27, 2024 2.5400 2.5400 2.5400 2.5400 2.5325 -
Feb 26, 2024 2.5400 2.5400 2.5400 2.5400 2.5325 -
Feb 23, 2024 2.6000 2.6000 2.6000 2.6000 2.5923 -
Feb 22, 2024 2.6000 2.6000 2.6000 2.6000 2.5923 -
Feb 21, 2024 2.6000 2.6000 2.6000 2.6000 2.5923 -
Feb 20, 2024 2.5200 2.5200 2.5200 2.5200 2.5126 -
Feb 19, 2024 2.5200 2.5200 2.5200 2.5200 2.5126 -
Feb 16, 2024 2.5000 2.5000 2.5000 2.5000 2.4926 -
Feb 15, 2024 2.5000 2.5000 2.5000 2.5000 2.4926 -
Feb 14, 2024 2.5200 2.5200 2.5200 2.5200 2.5126 -
Feb 13, 2024 2.5400 2.5400 2.5000 2.5000 2.4926 1,000
Feb 12, 2024 2.5000 2.5000 2.5000 2.5000 2.4926 -
Feb 9, 2024 2.5400 2.5400 2.5400 2.5400 2.5325 -
Feb 8, 2024 2.6400 2.6400 2.6400 2.6400 2.6322 -
Feb 7, 2024 3.0800 3.0800 3.0800 3.0800 3.0709 -
Feb 6, 2024 2.9000 2.9000 2.9000 2.9000 2.8914 -
Feb 5, 2024 2.8800 2.8800 2.8800 2.8800 2.8715 -
Feb 2, 2024 0.0039 Dividend
Feb 2, 2024 2.8400 2.8400 2.8400 2.8400 2.8316 -
Feb 1, 2024 2.8600 2.8600 2.8600 2.8600 2.8477 -
Jan 31, 2024 2.8600 2.8600 2.8600 2.8600 2.8477 -
Jan 30, 2024 2.8400 2.8400 2.8400 2.8400 2.8278 -
Jan 29, 2024 2.9000 2.9000 2.9000 2.9000 2.8875 -
Jan 26, 2024 2.8400 2.8400 2.8400 2.8400 2.8278 -
Jan 25, 2024 2.8400 2.8400 2.8400 2.8400 2.8278 -
Jan 24, 2024 2.8600 2.8600 2.8600 2.8600 2.8477 -
Jan 23, 2024 2.8400 2.8400 2.8400 2.8400 2.8278 -
Jan 22, 2024 2.9000 2.9000 2.9000 2.9000 2.8875 -
Jan 19, 2024 2.9200 2.9200 2.9200 2.9200 2.9075 -
Jan 18, 2024 2.9200 2.9200 2.9200 2.9200 2.9075 -
Jan 17, 2024 2.9200 2.9200 2.9200 2.9200 2.9075 -
Jan 16, 2024 2.9600 2.9600 2.9600 2.9600 2.9473 -
Jan 15, 2024 2.9600 2.9600 2.9600 2.9600 2.9473 -
Jan 12, 2024 2.9600 2.9600 2.9600 2.9600 2.9473 -
Jan 11, 2024 2.9800 2.9800 2.9800 2.9800 2.9672 -
Jan 10, 2024 2.9800 2.9800 2.9800 2.9800 2.9672 -
Jan 9, 2024 3.1400 3.1400 3.1400 3.1400 3.1265 -
Jan 8, 2024 3.1200 3.1200 3.1200 3.1200 3.1066 -
Jan 5, 2024 3.0800 3.0800 3.0800 3.0800 3.0668 -
Jan 4, 2024 3.1200 3.1200 3.1200 3.1200 3.1066 -
Jan 3, 2024 0.0038 Dividend
Jan 3, 2024 3.0800 3.0800 3.0800 3.0800 3.0668 -
Jan 2, 2024 3.1600 3.1600 3.1600 3.1600 3.1426 -
Dec 29, 2023 3.1800 3.1800 3.1800 3.1800 3.1625 -
Dec 28, 2023 3.1800 3.1800 3.1800 3.1800 3.1625 -
Dec 27, 2023 3.1800 3.1800 3.1800 3.1800 3.1625 -
Dec 22, 2023 0.0991 Dividend
Dec 22, 2023 3.1400 3.1400 3.1400 3.1400 3.1227 -
Dec 21, 2023 3.2200 3.2200 3.2200 3.2200 3.1037 -
Dec 20, 2023 3.2600 3.2600 3.2600 3.2600 3.1422 -
Dec 19, 2023 3.2600 3.2600 3.2600 3.2600 3.1422 -
Dec 18, 2023 3.2400 3.2400 3.2400 3.2400 3.1230 -
Dec 15, 2023 3.2000 3.2000 3.2000 3.2000 3.0844 -
Dec 14, 2023 3.1000 3.1000 3.1000 3.1000 2.9880 -
Dec 13, 2023 3.0400 3.0400 3.0400 3.0400 2.9302 -
Dec 12, 2023 3.1000 3.1000 3.1000 3.1000 2.9880 -
Dec 11, 2023 3.1200 3.1200 3.1200 3.1200 3.0073 -
Dec 8, 2023 3.0400 3.0400 3.0400 3.0400 2.9302 -
Dec 7, 2023 3.0600 3.0600 3.0600 3.0600 2.9495 -
Dec 6, 2023 3.0800 3.0800 3.0800 3.0800 2.9687 -
Dec 5, 2023 2.9800 2.9800 2.9800 2.9800 2.8724 -
Dec 4, 2023 0.0039 Dividend
Dec 4, 2023 3.0600 3.0600 3.0600 3.0600 2.9495 -
Dec 1, 2023 3.0400 3.0400 3.0400 3.0400 2.9264 -
Nov 30, 2023 3.0400 3.0400 3.0400 3.0400 2.9264 -
Nov 29, 2023 3.0400 3.0400 3.0400 3.0400 2.9264 -
Nov 28, 2023 2.9800 2.9800 2.9800 2.9800 2.8687 -
Nov 27, 2023 3.0000 3.0000 3.0000 3.0000 2.8879 -
Nov 24, 2023 2.9000 2.9000 2.9000 2.9000 2.7916 -
Nov 23, 2023 2.9400 2.9400 2.9400 2.9400 2.8302 -
Nov 22, 2023 2.9000 2.9000 2.9000 2.9000 2.7916 -
Nov 21, 2023 2.9200 2.9200 2.9200 2.9200 2.8109 -
Nov 20, 2023 2.8800 2.8800 2.8800 2.8800 2.7724 -
Nov 17, 2023 2.9600 2.9600 2.9600 2.9600 2.8494 -
Nov 16, 2023 2.8600 2.8600 2.8600 2.8600 2.7531 -
Nov 15, 2023 2.8400 2.8400 2.8400 2.8400 2.7339 -
Nov 14, 2023 2.8000 2.8000 2.8000 2.8000 2.6954 -
Nov 13, 2023 2.8600 2.8600 2.8600 2.8600 2.7531 -
Nov 10, 2023 2.9200 2.9200 2.9200 2.9200 2.8109 -
Nov 9, 2023 2.9200 2.9200 2.9200 2.9200 2.8109 -
Nov 8, 2023 2.9000 2.9000 2.9000 2.9000 2.7916 -
Nov 7, 2023 2.8000 2.8000 2.8000 2.8000 2.6954 -
Nov 6, 2023 2.8200 2.8200 2.8200 2.8200 2.7146 -
Nov 3, 2023 2.7800 2.7800 2.7800 2.7800 2.6761 -
Nov 2, 2023 0.0039 Dividend
Nov 2, 2023 2.6800 2.6800 2.6800 2.6800 2.5799 -
Nov 1, 2023 2.6400 2.6400 2.6400 2.6400 2.5376 -
Oct 31, 2023 2.6400 2.6400 2.6400 2.6400 2.5376 -
Oct 30, 2023 2.6800 2.6800 2.6800 2.6800 2.5761 -
Oct 27, 2023 2.7800 2.7800 2.7800 2.7800 2.6722 -
Oct 26, 2023 2.6400 2.6400 2.6400 2.6400 2.5376 -
Oct 25, 2023 2.6800 2.6800 2.6800 2.6800 2.5761 -
Oct 24, 2023 2.6400 2.6400 2.6400 2.6400 2.5376 -
Oct 23, 2023 2.6400 2.6400 2.6400 2.6400 2.5376 -
Oct 20, 2023 2.7200 2.7200 2.7200 2.7200 2.6145 -
Oct 19, 2023 2.7000 2.7000 2.7000 2.7000 2.5953 -
Oct 18, 2023 2.6800 2.6800 2.6800 2.6800 2.5761 -
Oct 17, 2023 2.7800 2.7800 2.7800 2.7800 2.6722 -
Oct 16, 2023 2.7200 2.7200 2.7200 2.7200 2.6145 -
Oct 13, 2023 2.7000 2.7000 2.7000 2.7000 2.5953 -
Oct 12, 2023 2.7400 2.7400 2.7400 2.7400 2.6338 -
Oct 11, 2023 2.7200 2.7200 2.7200 2.7200 2.6145 -
Oct 10, 2023 2.6400 2.6400 2.6400 2.6400 2.5376 -
Oct 9, 2023 2.6000 2.6000 2.6000 2.6000 2.4992 -
Oct 6, 2023 2.6400 2.6400 2.6400 2.6400 2.5376 -
Oct 5, 2023 2.6400 2.6400 2.6400 2.6400 2.5376 -
Oct 4, 2023 2.5800 2.5800 2.5800 2.5800 2.4800 -
Oct 3, 2023 0.0038 Dividend
Oct 3, 2023 2.6400 2.6400 2.6400 2.6400 2.5376 -
Oct 2, 2023 2.7000 2.7000 2.7000 2.7000 2.5917 -
Sep 29, 2023 2.6600 2.6600 2.6600 2.6600 2.5533 -
Sep 28, 2023 2.6000 2.6000 2.6000 2.6000 2.4957 -
Sep 27, 2023 2.6200 2.6200 2.6200 2.6200 2.5149 -
Sep 26, 2023 2.6400 2.6400 2.6400 2.6400 2.5341 -
Sep 25, 2023 2.7000 2.7000 2.7000 2.7000 2.5917 -
Sep 22, 2023 2.6800 2.6800 2.6800 2.6800 2.5725 -
Sep 21, 2023 2.8600 2.8600 2.8600 2.8600 2.7452 -
Sep 20, 2023 2.8200 2.8200 2.8200 2.8200 2.7068 -
Sep 19, 2023 2.8400 2.8400 2.8400 2.8400 2.7260 -
Sep 18, 2023 2.8600 2.8600 2.8600 2.8600 2.7452 -
Sep 15, 2023 2.8400 2.8400 2.8400 2.8400 2.7260 -
Sep 14, 2023 2.8200 2.8200 2.8200 2.8200 2.7068 -
Sep 13, 2023 2.7400 2.7400 2.7400 2.7400 2.6301 -
Sep 12, 2023 2.7400 2.7400 2.7400 2.7400 2.6301 -
Sep 11, 2023 2.6600 2.6600 2.6600 2.6600 2.5533 -
Sep 8, 2023 2.6400 2.6400 2.6400 2.6400 2.5341 -
Sep 7, 2023 2.6400 2.6400 2.6400 2.6400 2.5341 -
Sep 6, 2023 2.7000 2.7000 2.7000 2.7000 2.5917 -
Sep 5, 2023 2.7800 2.7800 2.7800 2.7800 2.6685 -
Sep 4, 2023 2.7800 2.7800 2.7800 2.7800 2.6685 -
Sep 1, 2023 0.0038 Dividend
Sep 1, 2023 2.6800 2.6800 2.6800 2.6800 2.5725 -
Aug 31, 2023 2.8200 2.8200 2.8200 2.8200 2.7032 -
Aug 30, 2023 2.9200 2.9200 2.9200 2.9200 2.7991 -
Aug 29, 2023 2.8600 2.8600 2.8600 2.8600 2.7416 -
Aug 28, 2023 2.8000 2.8000 2.8000 2.8000 2.6841 -
Aug 25, 2023 2.8000 2.8000 2.8000 2.8000 2.6841 -
Aug 24, 2023 2.9000 2.9000 2.9000 2.9000 2.7799 -
Aug 23, 2023 2.8200 2.8200 2.8200 2.8200 2.7032 -
Aug 22, 2023 2.7400 2.7400 2.7400 2.7400 2.6266 -
Aug 21, 2023 2.7600 2.7600 2.7600 2.7600 2.6457 -
Aug 18, 2023 2.7600 2.7600 2.7600 2.7600 2.6457 -
Aug 17, 2023 2.8000 2.8000 2.8000 2.8000 2.6841 -
Aug 16, 2023 2.7800 2.7800 2.7800 2.7800 2.6649 -
Aug 15, 2023 2.7600 2.7600 2.7600 2.7600 2.6457 -
Aug 14, 2023 2.8000 2.8000 2.8000 2.8000 2.6841 -
Aug 11, 2023 2.8400 2.8400 2.8400 2.8400 2.7224 -
Aug 10, 2023 2.8400 2.8400 2.8400 2.8400 2.7224 -
Aug 9, 2023 2.8600 2.8600 2.8600 2.8600 2.7416 -
Aug 8, 2023 2.7800 2.7800 2.7800 2.7800 2.6649 -
Aug 7, 2023 2.8600 2.8600 2.8600 2.8600 2.7416 -
Aug 4, 2023 3.1000 3.1000 3.1000 3.1000 2.9716 -
Aug 3, 2023 3.1600 3.1600 3.1600 3.1600 3.0292 -
Aug 2, 2023 0.0039 Dividend
Aug 2, 2023 3.1200 3.1200 3.1200 3.1200 2.9908 -
Aug 1, 2023 3.1400 3.1400 3.1400 3.1400 3.0062 -
Jul 31, 2023 3.1600 3.1600 3.1600 3.1600 3.0254 -
Jul 28, 2023 3.1200 3.1200 3.1200 3.1200 2.9871 -
Jul 27, 2023 3.2000 3.2000 3.2000 3.2000 3.0637 -
Jul 26, 2023 3.1000 3.1000 3.1000 3.1000 2.9680 -
Jul 25, 2023 3.1200 3.1200 3.1200 3.1200 2.9871 -
Jul 24, 2023 3.2000 3.2000 3.2000 3.2000 3.0637 -
Jul 21, 2023 3.1000 3.1000 3.1000 3.1000 2.9680 -
Jul 20, 2023 3.0800 3.0800 3.0800 3.0800 2.9488 -
Jul 19, 2023 3.0200 3.0200 3.0200 3.0200 2.8914 -
Jul 18, 2023 3.0800 3.0800 3.0800 3.0800 2.9488 -
Jul 17, 2023 3.0000 3.0000 3.0000 3.0000 2.8722 -
Jul 14, 2023 3.0600 3.0600 3.0600 3.0600 2.9297 -
Jul 13, 2023 3.0000 3.0000 3.0000 3.0000 2.8722 -
Jul 12, 2023 3.0600 3.0600 3.0600 3.0600 2.9297 -
Jul 11, 2023 3.0000 3.0000 3.0000 3.0000 2.8722 -
Jul 10, 2023 3.0200 3.0200 3.0200 3.0200 2.8914 -
Jul 7, 2023 2.9800 2.9800 2.9800 2.9800 2.8531 -
Jul 6, 2023 3.1200 3.1200 3.1200 3.1200 2.9871 -
Jul 5, 2023 3.2000 3.2000 3.2000 3.2000 3.0637 -
Jul 4, 2023 3.1600 3.1600 3.1600 3.1600 3.0254 -
Jul 3, 2023 0.0040 Dividend
Jul 3, 2023 3.1600 3.1600 3.1600 3.1600 3.0254 -
Jun 30, 2023 3.0600 3.0600 3.0600 3.0600 2.9258 -
Jun 29, 2023 3.0200 3.0200 3.0200 3.0200 2.8876 -
Jun 28, 2023 3.1000 3.1000 3.1000 3.1000 2.9641 -
Jun 27, 2023 0.0410 Dividend
Jun 27, 2023 3.1200 3.1200 3.1200 3.1200 2.9832 -
Jun 26, 2023 3.2000 3.2000 3.2000 3.2000 3.0205 -
Jun 23, 2023 3.1800 3.1800 3.1800 3.1800 3.0016 -
Jun 22, 2023 3.3000 3.3000 3.3000 3.3000 3.1149 -
Jun 21, 2023 3.3000 3.3000 3.3000 3.3000 3.1149 -
Jun 20, 2023 3.2000 3.2000 3.2000 3.2000 3.0205 -
Jun 19, 2023 3.1800 3.1800 3.1800 3.1800 3.0016 -
Jun 16, 2023 3.2000 3.2000 3.2000 3.2000 3.0205 -
Jun 15, 2023 3.2200 3.2200 3.2200 3.2200 3.0394 -
Jun 14, 2023 3.1600 3.1600 3.1600 3.1600 2.9827 -
Jun 13, 2023 3.1800 3.1800 3.1800 3.1800 3.0016 -
Jun 12, 2023 3.2200 3.2200 3.2200 3.2200 3.0394 -
Jun 9, 2023 3.1200 3.1200 3.1200 3.1200 2.9450 -
Jun 8, 2023 3.1200 3.1200 3.1200 3.1200 2.9450 -
Jun 7, 2023 3.1400 3.1400 3.1400 3.1400 2.9639 -
Jun 6, 2023 3.0600 3.0600 3.0600 3.0600 2.8884 -
Jun 5, 2023 3.0200 3.0200 3.0200 3.0200 2.8506 -
Jun 2, 2023 0.0039 Dividend
Jun 2, 2023 2.9200 2.9200 2.9200 2.9200 2.7562 -
Jun 1, 2023 2.8400 2.8400 2.8400 2.8400 2.6770 -
May 31, 2023 2.8800 2.8800 2.8800 2.8800 2.7147 -
May 30, 2023 2.9800 2.9800 2.9800 2.9800 2.8090 -
May 29, 2023 2.9600 2.9600 2.9600 2.9600 2.7901 -
May 26, 2023 3.0200 3.0200 3.0200 3.0200 2.8467 -
May 25, 2023 2.9000 2.9000 2.9000 2.9000 2.7336 -
May 24, 2023 3.0000 3.0000 3.0000 3.0000 2.8278 -
May 23, 2023 2.9800 2.9800 2.9800 2.9800 2.8090 -
May 22, 2023 2.9600 2.9600 2.9600 2.9600 2.7901 -
May 19, 2023 2.9400 2.9400 2.9400 2.9400 2.7713 -
May 18, 2023 2.9400 2.9400 2.9400 2.9400 2.7713 -
May 17, 2023 2.9200 2.9200 2.9200 2.9200 2.7524 -
May 16, 2023 2.9200 2.9200 2.9200 2.9200 2.7524 -
May 15, 2023 2.9200 2.9200 2.9200 2.9200 2.7524 -
May 12, 2023 2.8400 2.8400 2.8400 2.8400 2.6770 -
May 11, 2023 2.8200 2.8200 2.8200 2.8200 2.6582 -
May 10, 2023 2.7600 2.7600 2.7600 2.7600 2.6016 -
May 9, 2023 2.7800 2.7800 2.7800 2.7800 2.6205 -
May 8, 2023 2.7000 2.7000 2.7000 2.7000 2.5450 -
May 5, 2023 2.5200 2.5200 2.5200 2.5200 2.3754 -
May 4, 2023 2.5000 2.5000 2.5000 2.5000 2.3565 -
May 3, 2023 0.0037 Dividend
May 3, 2023 2.4600 2.4600 2.4600 2.4600 2.3188 -
May 2, 2023 2.4800 2.4800 2.4800 2.4800 2.3342 -
Apr 28, 2023 2.5000 2.5000 2.5000 2.5000 2.3530 -
Apr 27, 2023 2.4000 2.4000 2.4000 2.4000 2.2589 -
Apr 26, 2023 2.4600 2.4600 2.4600 2.4600 2.3153 -