New Zealand markets closed

Banco Bradesco S.A. (BRE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.0800-0.0200 (-0.95%)
At close: 08:02AM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20242.08002.08002.08002.08002.0800-
04 Jul 20242.06002.10002.06002.10002.10002,222
03 Jul 20242.04002.04002.04002.04002.0400-
02 Jul 20242.10002.14002.08002.08002.08001,365
02 Jul 20240.018975 Dividend
01 Jul 20242.16002.16002.10002.14002.12103,230
28 Jun 20242.10002.10002.10002.10002.0814-
27 Jun 20242.10002.10002.10002.10002.0814-
26 Jun 20242.14002.14002.12002.12002.10122,400
25 Jun 20242.18002.18002.18002.18002.1607-
24 Jun 20242.14002.14002.14002.14002.1210-
21 Jun 20242.14002.18002.14002.18002.1607160
20 Jun 20242.12002.12002.12002.12002.1012-
19 Jun 20242.18002.18002.16002.16002.1408100
18 Jun 20242.24002.24002.24002.24002.2201-
18 Jun 20240.395055 Dividend
17 Jun 20242.24002.24002.22002.22001.808820
14 Jun 20242.22002.26002.22002.26001.8414442
13 Jun 20242.18002.22002.18002.22001.8088857
12 Jun 20242.26002.26002.26002.26001.8414-
11 Jun 20242.24002.24002.24002.24001.8251-
10 Jun 20242.26002.28002.26002.28001.8576263
07 Jun 20242.28002.28002.28002.28001.8576-
06 Jun 20242.24002.24002.18002.18001.7762616
05 Jun 20242.30002.30002.30002.30001.8739-
04 Jun 20242.24002.34002.24002.34001.9065500
04 Jun 20240.018975 Dividend
03 Jun 20242.26002.36002.26002.34001.891115,207
31 May 20242.26002.32002.26002.32001.8749200
30 May 20242.26002.26002.26002.26001.8264-
29 May 20242.30002.38002.30002.30001.85871,100
28 May 20242.30002.30002.30002.30001.8587-
27 May 20242.30002.30002.30002.30001.8587-
24 May 20242.40002.40002.40002.40001.9396-
23 May 20242.40002.44002.40002.44001.97193,397
22 May 20242.40002.40002.40002.40001.9396-
21 May 20242.40002.40002.40002.40001.9396-
20 May 20242.40002.40002.40002.40001.9396-
17 May 20242.40002.40002.40002.40001.9396-
16 May 20242.40002.48002.40002.48002.0042120
15 May 20242.40002.50002.40002.48002.0042610
14 May 20242.40002.40002.40002.40001.9396-
13 May 20242.40002.40002.40002.40001.9396-
10 May 20242.42002.48002.42002.48002.0042150
09 May 20242.48002.56002.48002.56002.06893,000
08 May 20242.48002.48002.48002.48002.0042-
07 May 20242.48002.48002.48002.48002.0042-
06 May 20242.48002.48002.48002.48002.0042-
03 May 20242.54002.54002.54002.54002.0527-
03 May 20240.018975 Dividend
02 May 20242.56002.56002.56002.56002.0535-
30 Apr 20242.52002.52002.52002.52002.02141,000
29 Apr 20242.50002.62002.50002.62002.1017850
26 Apr 20242.42002.42002.42002.42001.9412-
25 Apr 20242.44002.44002.44002.44001.9573-
24 Apr 20242.46002.46002.46002.46001.9733-
23 Apr 20242.44002.56002.44002.56002.0535500
22 Apr 20242.44002.44002.44002.44001.9573-
19 Apr 20242.42002.42002.42002.42001.9412-
18 Apr 20242.44002.56002.44002.56002.0535785
17 Apr 20242.46002.62002.46002.60002.08564,894
16 Apr 20242.50002.62002.50002.50002.0054510
15 Apr 20242.56002.56002.56002.56002.0535-
12 Apr 20242.60002.60002.60002.60002.0856-
11 Apr 20242.62002.62002.62002.62002.1017-
10 Apr 20242.76002.76002.76002.76002.2140350
09 Apr 20242.64002.64002.64002.64002.1177-
08 Apr 20242.60002.60002.60002.60002.0856-
05 Apr 20242.58002.74002.58002.74002.1979975
04 Apr 20242.58002.66002.58002.66002.13371,100
03 Apr 20242.60002.60002.50002.50002.0054500
02 Apr 20242.56002.56002.56002.56002.0535-
02 Apr 20240.018975 Dividend
28 Mar 20242.64002.76002.64002.76002.198763
27 Mar 20242.58002.58002.58002.58002.0553-
26 Mar 20242.56002.56002.56002.56002.0394-
25 Mar 20242.52002.52002.52002.52002.0075404
22 Mar 20242.58002.70002.58002.70002.1509600
21 Mar 20242.58002.58002.58002.58002.0553-
20 Mar 20242.54002.54002.54002.54002.0235-
19 Mar 20242.56002.56002.56002.56002.0394-
18 Mar 20242.58002.58002.58002.58002.0553508
15 Mar 20242.56002.70002.56002.70002.1509350
14 Mar 20242.58002.58002.58002.58002.0553-
13 Mar 20242.56002.56002.48002.48001.97572,035
12 Mar 20242.52002.52002.52002.52002.0075-
11 Mar 20242.50002.50002.50002.50001.9916-
08 Mar 20242.52002.52002.52002.52002.0075-
07 Mar 20242.54002.54002.54002.54002.0235-
06 Mar 20242.52002.52002.52002.52002.0075-
05 Mar 20242.50002.62002.50002.52002.0075510
04 Mar 20242.62002.62002.58002.58002.05532,200
04 Mar 20240.018975 Dividend
01 Mar 20242.60002.72002.60002.66002.10402,200
29 Feb 20242.56002.56002.52002.52001.99322,700
28 Feb 20242.58002.68002.58002.68002.1198250
27 Feb 20242.52002.52002.52002.52001.9932-
26 Feb 20242.52002.52002.52002.52001.9932-
23 Feb 20242.56002.56002.56002.56002.0249-
22 Feb 20242.50002.60002.50002.60002.0565202
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...