MCE - Delayed Quote EUR

Banco Bradesco S.A. (XBBDC.MC)

Compare
2.0400
+0.0600
+(3.03%)
At close: January 30 at 4:15:37 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20251.92001.92001.92001.98001.9610100
Jan 31, 2025 0.0190 Dividend
Jan 29, 20251.86001.86001.86001.86001.8422-
Jan 28, 20251.86001.86001.86001.86001.8422-
Jan 27, 20251.87001.87001.87001.86001.84225,100
Jan 24, 20251.91001.91001.87001.83001.8125110
Jan 23, 20251.92001.92001.92001.88001.862048
Jan 22, 20251.97001.97001.97001.87001.852114
Jan 21, 20251.89001.89001.84001.89001.87194,585
Jan 20, 20251.90001.90001.90001.86001.84222,000
Jan 17, 20251.89001.89001.89001.90001.88181,180
Jan 16, 20251.90001.90001.90001.90001.8818-
Jan 15, 20251.90001.90001.90001.90001.88182,500
Jan 14, 20251.84001.84001.84001.84001.8224-
Jan 13, 20251.83001.83001.83001.84001.8224325
Jan 10, 20251.82001.82001.82001.82001.80264,100
Jan 9, 20251.83001.83001.83001.82001.80262,000
Jan 8, 20251.86001.86001.86001.82001.80263,500
Jan 7, 20251.82001.82001.82001.82001.8026-
Jan 6, 20251.79001.81001.79001.82001.80263,600
Jan 3, 20251.81001.81001.80001.80001.78276,217
Jan 2, 20251.75001.75001.75001.80001.7827161
Dec 31, 2024 0.0190 Dividend
Dec 31, 20241.80001.80001.80001.80001.7827-
Dec 30, 20241.82001.82001.82001.80001.76404,350
Dec 27, 2024 0.2940 Dividend
Dec 27, 20241.78001.78001.78001.79001.75427,324
Dec 24, 20241.80001.80001.80001.80001.4759-
Dec 23, 20241.80001.80001.80001.80001.4759340
Dec 20, 20241.80001.80001.80001.80001.4759-
Dec 19, 20241.81001.81001.81001.80001.475934
Dec 18, 20241.85001.85001.83001.78001.45953,038
Dec 17, 20241.88001.88001.88001.82001.49231,000
Dec 16, 20241.88001.88001.86001.88001.54152,031
Dec 13, 20241.95001.95001.95001.92001.57434,000
Dec 12, 20241.89001.89001.89001.89001.5497-
Dec 11, 20241.89001.89001.89001.89001.5497-
Dec 10, 20241.75001.89001.75001.89001.54978,899
Dec 9, 20241.91001.91001.91001.93001.582536
Dec 6, 20241.94001.94001.94001.93001.58251,300
Dec 5, 20242.00002.00002.00002.02001.6563200
Dec 4, 20241.98001.98001.98001.94001.590745
Dec 3, 20241.95001.95001.95001.95001.5989420
Dec 2, 20241.96001.96001.95001.93001.58254,935
Nov 29, 2024 0.0190 Dividend
Nov 29, 20242.00002.00001.97001.98001.623585
Nov 28, 20242.10002.10002.06002.04001.65712,833
Nov 27, 20242.22002.22002.22002.18001.7708300
Nov 26, 20242.24002.24002.24002.24001.8196-
Nov 25, 20242.24002.24002.24002.24001.8196-
Nov 22, 20242.24002.24002.24002.24001.8196-
Nov 21, 20242.24002.24002.24002.24001.8196-
Nov 20, 20242.24002.24002.24002.24001.8196-
Nov 19, 20242.24002.26002.24002.24001.819611,766
Nov 18, 20242.22002.22002.22002.22001.8033-
Nov 15, 20242.22002.22002.22002.22001.8033-
Nov 14, 20242.22002.22002.22002.22001.80331,000
Nov 13, 20242.18002.18002.18002.18001.7708-
Nov 12, 20242.20002.20002.20002.18001.77081,000
Nov 11, 20242.14002.14002.14002.16001.75462,000
Nov 8, 20242.20002.20002.20002.20001.7871-
Nov 7, 20242.20002.20002.20002.20001.7871-
Nov 6, 20242.26002.26002.18002.20001.78713,718
Nov 5, 20242.28002.28002.28002.28001.8520-
Nov 4, 20242.28002.28002.28002.28001.8520-
Nov 1, 20242.28002.28002.28002.28001.8520-
Oct 31, 2024 0.0190 Dividend
Oct 31, 20242.30002.30002.30002.28001.852030
Oct 30, 20242.38002.38002.38002.38001.9179-
Oct 29, 20242.38002.38002.38002.38001.9179-
Oct 28, 20242.38002.38002.38002.38001.9179-
Oct 25, 20242.38002.38002.38002.38001.91794,500
Oct 24, 20242.40002.40002.40002.40001.9340-
Oct 23, 20242.46002.46002.46002.40001.93402,000
Oct 22, 20242.46002.46002.46002.46001.9823-
Oct 21, 20242.46002.46002.46002.46001.9823-
Oct 18, 20242.46002.46002.46002.46001.9823-
Oct 17, 20242.46002.46002.46002.46001.9823-
Oct 16, 20242.46002.46002.46002.46001.9823-
Oct 15, 20242.46002.46002.46002.46001.9823-
Oct 14, 20242.46002.46002.46002.46001.9823-
Oct 11, 20242.46002.46002.46002.46001.9823-
Oct 10, 20242.46002.46002.46002.46001.9823-
Oct 9, 20242.46002.46002.46002.46001.9823-
Oct 8, 20242.46002.46002.46002.46001.9823-
Oct 7, 20242.46002.46002.46002.46001.9823-
Oct 4, 20242.46002.46002.46002.46001.9823-
Oct 3, 20242.50002.50002.50002.46001.9823200
Oct 2, 20242.48002.48002.48002.48001.9984-
Oct 1, 20242.48002.48002.48002.48001.9984-
Sep 30, 2024 0.0190 Dividend
Sep 30, 20242.48002.48002.48002.48001.9984-
Sep 27, 2024 0.1975 Dividend
Sep 27, 20242.46002.46002.44002.48001.983230
Sep 26, 20242.56002.56002.56002.56001.8892-
Sep 25, 20242.56002.56002.56002.56001.8892-
Sep 24, 20242.56002.56002.56002.56001.8892-
Sep 23, 20242.56002.56002.56002.56001.8892-
Sep 20, 20242.56002.56002.56002.56001.8892-
Sep 19, 20242.56002.56002.56002.56001.8892-
Sep 18, 20242.56002.56002.56002.56001.8892-
Sep 17, 20242.56002.56002.56002.56001.8892-
Sep 16, 20242.56002.56002.56002.56001.8892-
Sep 13, 20242.56002.56002.56002.56001.8892-
Sep 12, 20242.56002.56002.56002.56001.8892-
Sep 11, 20242.56002.56002.56002.56001.8892-
Sep 10, 20242.56002.56002.56002.56001.8892-
Sep 9, 20242.56002.56002.56002.56001.8892-
Sep 6, 20242.56002.56002.56002.56001.8892-
Sep 5, 20242.56002.56002.56002.56001.8892-
Sep 4, 20242.50002.50002.50002.56001.88922,083
Sep 3, 20242.48002.48002.48002.48001.8301-
Sep 2, 20242.48002.48002.48002.48001.8301-
Aug 30, 2024 0.0190 Dividend
Aug 30, 20242.42002.42002.42002.48001.8301910
Aug 29, 20242.50002.50002.50002.48001.816127
Aug 28, 20242.52002.52002.52002.52001.8454-
Aug 27, 20242.52002.58002.52002.52001.84547,291
Aug 26, 20242.60002.60002.60002.54001.8601400
Aug 23, 20242.54002.54002.54002.60001.9040800
Aug 22, 20242.58002.58002.58002.58001.8894-
Aug 21, 20242.56002.56002.56002.58001.88942,846
Aug 20, 20242.54002.54002.54002.54001.8601-
Aug 19, 20242.54002.54002.54002.54001.8601-
Aug 16, 20242.54002.54002.54002.54001.8601-
Aug 15, 20242.48002.48002.48002.54001.8601690
Aug 14, 20242.50002.50002.50002.50001.8308-
Aug 13, 20242.46002.48002.46002.50001.83081,919
Aug 12, 20242.24002.24002.24002.24001.6404-
Aug 9, 20242.24002.24002.24002.24001.6404-
Aug 8, 20242.24002.24002.24002.24001.6404-
Aug 7, 20242.24002.24002.24002.24001.6404-
Aug 6, 20242.22002.22002.22002.24001.64045,000
Aug 5, 20242.06002.08002.06002.10001.53794,071
Aug 2, 20242.08002.08002.08002.08001.5232-
Aug 1, 20242.10002.12002.10002.08001.52321,065
Jul 31, 2024 0.0190 Dividend
Jul 31, 20242.06002.06002.06002.06001.5086-
Jul 30, 20242.08002.08002.08002.06001.494733
Jul 29, 20242.04002.04002.04002.04001.4802-
Jul 26, 20242.06002.06002.06002.04001.48021,000
Jul 25, 20242.10002.10002.10002.10001.5237-
Jul 24, 20242.10002.10002.10002.10001.5237-
Jul 23, 20242.10002.10002.10002.10001.5237-
Jul 22, 20242.12002.12002.12002.10001.52371,000
Jul 19, 20242.12002.12002.12002.10001.52371,100
Jul 18, 20242.14002.14002.14002.14001.5527-
Jul 17, 20242.14002.14002.14002.14001.5527-
Jul 16, 20242.14002.14002.14002.14001.5527-
Jul 15, 20242.22002.22002.22002.14001.552732
Jul 12, 20242.22002.22002.22002.14001.552731
Jul 11, 20242.10002.10002.10002.10001.5237-
Jul 10, 20242.10002.10002.10002.10001.5237-
Jul 9, 20242.10002.10002.10002.10001.5237-
Jul 8, 20242.10002.10002.10002.10001.5237-
Jul 5, 20242.10002.10002.10002.10001.5237-
Jul 4, 20242.10002.10002.10002.10001.5237-
Jul 3, 20242.10002.10002.10002.10001.5237-
Jul 2, 20242.10002.10002.10002.10001.5237-
Jul 1, 20242.10002.10002.10002.10001.52372,100
Jun 28, 2024 0.0190 Dividend
Jun 28, 20242.14002.14002.14002.14001.5527-
Jun 27, 20242.14002.14002.14002.14001.5389-
Jun 26, 20242.14002.14002.14002.14001.5389-
Jun 25, 20242.14002.14002.14002.14001.5389-
Jun 24, 20242.14002.14002.14002.14001.5389-
Jun 21, 20242.14002.14002.14002.14001.5389-
Jun 20, 20242.20002.20002.20002.14001.5389140
Jun 19, 20242.20002.20002.20002.12001.524631
Jun 18, 20242.24002.24002.24002.24001.6109-
Jun 17, 20242.24002.24002.24002.24001.6109-
Jun 14, 2024 0.3951 Dividend
Jun 14, 20242.24002.24002.24002.24001.6109-
Jun 13, 20242.24002.24002.24002.24001.326830
Jun 12, 20242.28002.28002.28002.28001.3505-
Jun 11, 20242.28002.28002.28002.28001.3505-
Jun 10, 20242.28002.28002.28002.28001.3505-
Jun 7, 20242.28002.28002.28002.28001.3505-
Jun 6, 20242.28002.28002.28002.28001.3505-
Jun 5, 20242.28002.28002.28002.28001.3505-
Jun 4, 20242.28002.28002.28002.28001.3505-
Jun 3, 20242.38002.38002.28002.28001.350514,453
May 31, 2024 0.0190 Dividend
May 31, 20242.34002.34002.28002.26001.33861,274
May 30, 20242.28002.28002.28002.28001.3392-
May 29, 20242.32002.32002.32002.28001.33921,000
May 28, 20242.36002.36002.34002.32001.36271,216
May 27, 20242.34002.34002.34002.34001.3745-
May 24, 20242.36002.36002.34002.34001.3745123
May 23, 20242.34002.34002.34002.34001.374586
May 22, 20242.44002.44002.44002.44001.4332-
May 21, 20242.50002.50002.48002.44001.433219,828
May 20, 20242.46002.46002.46002.46001.4449-
May 17, 20242.48002.48002.48002.46001.4449360
May 16, 20242.42002.42002.42002.42001.4214-
May 15, 20242.42002.46002.42002.42001.421410,028
May 14, 20242.44002.44002.44002.44001.4332800
May 13, 20242.48002.48002.48002.44001.433210,000
May 10, 20242.46002.46002.46002.46001.4449-
May 9, 20242.48002.48002.48002.46001.44491,527
May 8, 20242.62002.62002.62002.56001.5037135
May 7, 20242.56002.56002.56002.56001.5037-
May 6, 20242.56002.56002.56002.56001.5037-
May 3, 20242.62002.62002.62002.56001.503773
May 2, 20242.58002.58002.58002.56001.503710,000
Apr 30, 2024 0.0190 Dividend
Apr 30, 20242.58002.58002.58002.58001.5154-
Apr 29, 20242.58002.58002.58002.58001.5043-
Apr 26, 20242.54002.56002.54002.58001.504311,000
Apr 25, 20242.48002.48002.48002.48001.4460-
Apr 24, 20242.48002.48002.48002.48001.4460-
Apr 23, 20242.50002.50002.50002.48001.4460500
Apr 22, 20242.50002.50002.50002.50001.45761,200
Apr 19, 20242.48002.48002.48002.48001.4460-
Apr 18, 20242.48002.48002.48002.48001.4460-
Apr 17, 20242.50002.50002.50002.48001.44602,668
Apr 16, 20242.50002.50002.50002.48001.4460240
Apr 15, 20242.60002.60002.60002.60001.5159-
Apr 12, 20242.70002.70002.70002.60001.5159418
Apr 11, 20242.70002.70002.70002.70001.5742-
Apr 10, 20242.70002.70002.70002.70001.5742-
Apr 9, 20242.70002.70002.70002.70001.5742-
Apr 8, 20242.68002.68002.68002.70001.57421
Apr 5, 20242.58002.58002.58002.58001.5043-
Apr 4, 20242.58002.58002.58002.58001.5043-
Apr 3, 20242.58002.58002.58002.58001.5043-
Apr 2, 20242.58002.58002.58002.58001.5043-
Mar 28, 2024 0.0190 Dividend
Mar 28, 20242.58002.58002.58002.58001.5043-
Mar 27, 20242.58002.58002.58002.58001.4932-
Mar 26, 20242.58002.58002.58002.58001.4932-
Mar 25, 20242.58002.58002.58002.58001.4932-
Mar 22, 20242.58002.58002.58002.58001.4932-
Mar 21, 20242.58002.58002.58002.58001.4932-
Mar 20, 20242.58002.58002.58002.58001.4932-
Mar 19, 20242.50002.50002.50002.58001.493210,001
Mar 18, 20242.60002.60002.60002.60001.5048-
Mar 15, 20242.66002.86002.64002.60001.504811,001
Mar 14, 20242.58002.58002.58002.58001.4932-
Mar 13, 20242.58002.58002.58002.58001.4932-
Mar 12, 20242.50002.50002.50002.58001.49325
Mar 11, 20242.56002.56002.56002.56001.4816-
Mar 8, 20242.58002.58002.58002.56001.481650
Mar 7, 20242.56002.56002.56002.56001.4816-
Mar 6, 20242.56002.56002.56002.56001.4816-
Mar 5, 20242.56002.56002.56002.56001.4816-
Mar 4, 20242.56002.56002.56002.56001.4816-
Mar 1, 20242.56002.56002.56002.56001.4816-
Feb 29, 2024 0.0190 Dividend
Feb 29, 20242.54002.54002.54002.56001.48161
Feb 28, 20242.54002.54002.54002.54001.4591-
Feb 27, 20242.54002.54002.54002.54001.4591-
Feb 26, 20242.56002.56002.56002.54001.4591600
Feb 23, 20242.62002.62002.62002.62001.5050-
Feb 22, 20242.54002.54002.54002.62001.50501,010
Feb 21, 20242.56002.56002.56002.60001.49352,500
Feb 20, 20242.52002.52002.52002.52001.4476-
Feb 19, 20242.52002.52002.52002.52001.4476-
Feb 16, 20242.56002.56002.56002.52001.44761,000
Feb 15, 20242.54002.54002.54002.54001.4591-
Feb 14, 20242.48002.48002.48002.54001.4591750
Feb 13, 20242.50002.50002.50002.50001.4361-
Feb 12, 20242.50002.50002.50002.50001.4361-
Feb 9, 20242.56002.56002.56002.50001.43612,000
Feb 8, 20242.60002.60002.60002.56001.47063,917
Feb 7, 20243.06003.06003.06003.06001.7578-
Feb 6, 20243.00003.00003.00003.06001.75782,000
Feb 5, 20242.98002.98002.98002.98001.7118-
Feb 2, 20242.98002.98002.98002.98001.7118-
Feb 1, 20242.98002.98002.98002.98001.7118-
Jan 31, 2024 0.0190 Dividend
Jan 31, 20242.98002.98002.98002.98001.7118-

Related Tickers

TKGBY Turkiye Garanti Bankasi A.S.
3.6500
0.00%
 
0NWJ.IL Banca Popolare di Sondrio S.p.A
8.98
-0.99%
 
ESQ Esquire Financial Holdings, Inc.
89.37
+2.23%
 
UNI.MC Unicaja Banco, S.A.
1.3740
-0.87%
 
BDORY Banco do Brasil S.A.
4.8700
+1.46%
 
BPSO.MI Banca Popolare di Sondrio S.p.A
8.94
-0.17%