NYSE - Delayed Quote • USD
Banco Bradesco S.A. (BBD)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:55 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 2.6200 | 2.6600 | 2.6000 | 2.6400 | 2.6400 | 16,815,800 |
| May 16, 2024 | 2.6200 | 2.6300 | 2.5900 | 2.6200 | 2.6200 | 8,517,200 |
| May 15, 2024 | 2.6100 | 2.6100 | 2.5800 | 2.5900 | 2.5900 | 10,590,100 |
| May 14, 2024 | 2.6300 | 2.6400 | 2.6000 | 2.6100 | 2.6100 | 14,569,100 |
| May 13, 2024 | 2.6200 | 2.6300 | 2.5900 | 2.6100 | 2.6100 | 16,811,300 |
| May 10, 2024 | 2.6300 | 2.6500 | 2.5800 | 2.5800 | 2.5800 | 36,117,900 |
| May 9, 2024 | 2.6500 | 2.6600 | 2.5900 | 2.6000 | 2.6000 | 55,663,500 |
| May 8, 2024 | 2.6900 | 2.7400 | 2.6800 | 2.7100 | 2.7100 | 12,690,500 |
| May 7, 2024 | 2.7300 | 2.7500 | 2.7100 | 2.7200 | 2.7200 | 15,135,800 |
| May 6, 2024 | 2.7200 | 2.7500 | 2.7100 | 2.7200 | 2.7200 | 12,623,400 |
| May 3, 2024 | 0.0040 Dividend | |||||
| May 3, 2024 | 2.7700 | 2.7800 | 2.7100 | 2.7200 | 2.7200 | 23,989,800 |
| May 2, 2024 | 2.7100 | 2.7500 | 2.6800 | 2.7200 | 2.7160 | 28,305,400 |
| May 1, 2024 | 2.7000 | 2.7600 | 2.6900 | 2.7200 | 2.7160 | 16,162,400 |
| Apr 30, 2024 | 2.7300 | 2.7800 | 2.6800 | 2.7000 | 2.6960 | 31,070,700 |
| Apr 29, 2024 | 2.7200 | 2.7600 | 2.7200 | 2.7500 | 2.7460 | 12,648,000 |
| Apr 26, 2024 | 2.7000 | 2.7500 | 2.6900 | 2.7200 | 2.7160 | 13,985,200 |
| Apr 25, 2024 | 2.6400 | 2.6800 | 2.6300 | 2.6500 | 2.6461 | 10,329,300 |
| Apr 24, 2024 | 2.6500 | 2.6700 | 2.6300 | 2.6600 | 2.6561 | 10,141,800 |
| Apr 23, 2024 | 2.6300 | 2.7000 | 2.6200 | 2.6600 | 2.6561 | 14,971,300 |
| Apr 22, 2024 | 2.6300 | 2.6600 | 2.6200 | 2.6400 | 2.6361 | 15,635,200 |
| Apr 19, 2024 | 2.6200 | 2.6600 | 2.6200 | 2.6400 | 2.6361 | 13,464,300 |
| Apr 18, 2024 | 2.6700 | 2.6800 | 2.6000 | 2.6300 | 2.6261 | 16,564,700 |
| Apr 17, 2024 | 2.6600 | 2.6700 | 2.6000 | 2.6500 | 2.6461 | 20,035,400 |
| Apr 16, 2024 | 2.6600 | 2.6800 | 2.6300 | 2.6600 | 2.6561 | 30,380,300 |
| Apr 15, 2024 | 2.7400 | 2.7600 | 2.6800 | 2.7000 | 2.6960 | 15,716,000 |
| Apr 12, 2024 | 2.8000 | 2.8100 | 2.7500 | 2.7700 | 2.7659 | 15,840,100 |
| Apr 11, 2024 | 2.8300 | 2.8500 | 2.8000 | 2.8400 | 2.8358 | 14,487,500 |
| Apr 10, 2024 | 2.8800 | 2.9000 | 2.8300 | 2.8400 | 2.8358 | 13,898,400 |
| Apr 9, 2024 | 2.9500 | 2.9700 | 2.9200 | 2.9300 | 2.9257 | 14,385,600 |
| Apr 8, 2024 | 2.8900 | 2.9500 | 2.8900 | 2.9200 | 2.9157 | 12,084,500 |
| Apr 5, 2024 | 2.8900 | 2.9000 | 2.8400 | 2.8600 | 2.8558 | 9,668,600 |
| Apr 4, 2024 | 2.9300 | 2.9800 | 2.8800 | 2.9000 | 2.8957 | 33,819,200 |
| Apr 3, 2024 | 2.8000 | 2.9000 | 2.7800 | 2.8900 | 2.8858 | 18,778,500 |
| Apr 2, 2024 | 0.0040 Dividend | |||||
| Apr 2, 2024 | 2.8000 | 2.8400 | 2.7900 | 2.8200 | 2.8159 | 11,131,800 |
| Apr 1, 2024 | 2.8700 | 2.8800 | 2.7800 | 2.8100 | 2.8019 | 8,683,000 |
| Mar 28, 2024 | 2.8700 | 2.9200 | 2.8500 | 2.8600 | 2.8517 | 8,181,700 |
| Mar 27, 2024 | 2.8400 | 2.9200 | 2.8200 | 2.9100 | 2.9016 | 21,241,300 |
| Mar 26, 2024 | 2.8100 | 2.8700 | 2.8100 | 2.8600 | 2.8517 | 7,882,800 |
| Mar 25, 2024 | 2.8100 | 2.8300 | 2.7900 | 2.8000 | 2.7919 | 11,743,000 |
| Mar 22, 2024 | 2.8200 | 2.8400 | 2.7800 | 2.7900 | 2.7819 | 7,851,300 |
| Mar 21, 2024 | 2.8700 | 2.8800 | 2.8300 | 2.8300 | 2.8218 | 5,425,000 |
| Mar 20, 2024 | 2.8300 | 2.8900 | 2.8200 | 2.8700 | 2.8617 | 26,792,900 |
| Mar 19, 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8200 | 2.8118 | 10,737,400 |
| Mar 18, 2024 | 2.8600 | 2.8700 | 2.8100 | 2.8300 | 2.8218 | 6,701,900 |
| Mar 15, 2024 | 2.8700 | 2.8800 | 2.8300 | 2.8300 | 2.8218 | 8,706,000 |
| Mar 14, 2024 | 2.8800 | 2.9100 | 2.8600 | 2.8800 | 2.8717 | 20,867,500 |
| Mar 13, 2024 | 2.8600 | 2.9000 | 2.8500 | 2.8800 | 2.8717 | 11,017,000 |
| Mar 12, 2024 | 2.8100 | 2.8600 | 2.8000 | 2.8500 | 2.8418 | 20,727,900 |
| Mar 11, 2024 | 2.8000 | 2.8300 | 2.7800 | 2.8100 | 2.8019 | 16,139,000 |
| Mar 8, 2024 | 2.7800 | 2.8300 | 2.7800 | 2.7900 | 2.7819 | 16,946,200 |
| Mar 7, 2024 | 2.8200 | 2.8200 | 2.7800 | 2.8100 | 2.8019 | 10,139,000 |
| Mar 6, 2024 | 2.8200 | 2.8600 | 2.8100 | 2.8200 | 2.8118 | 11,651,600 |
| Mar 5, 2024 | 2.7600 | 2.8000 | 2.7600 | 2.7900 | 2.7819 | 14,463,100 |
| Mar 4, 2024 | 0.0040 Dividend | |||||
| Mar 4, 2024 | 2.7900 | 2.8000 | 2.7600 | 2.7600 | 2.7520 | 14,388,200 |
| Mar 1, 2024 | 2.8100 | 2.8200 | 2.7600 | 2.7900 | 2.7779 | 13,007,200 |
| Feb 29, 2024 | 2.7700 | 2.7900 | 2.7300 | 2.7800 | 2.7680 | 17,258,400 |
| Feb 28, 2024 | 2.8500 | 2.8600 | 2.8100 | 2.8200 | 2.8078 | 10,454,700 |
| Feb 27, 2024 | 2.8200 | 2.8800 | 2.8100 | 2.8400 | 2.8277 | 18,892,800 |
| Feb 26, 2024 | 2.7700 | 2.7900 | 2.7600 | 2.7800 | 2.7680 | 9,983,000 |
| Feb 23, 2024 | 2.8000 | 2.8200 | 2.7700 | 2.7800 | 2.7680 | 20,595,800 |
| Feb 22, 2024 | 2.8500 | 2.8700 | 2.8100 | 2.8300 | 2.8178 | 18,125,300 |
| Feb 21, 2024 | 2.8300 | 2.8300 | 2.8000 | 2.8200 | 2.8078 | 13,572,500 |
| Feb 20, 2024 | 2.8300 | 2.8600 | 2.8100 | 2.8400 | 2.8277 | 22,361,500 |
| Feb 16, 2024 | 2.7200 | 2.7400 | 2.6900 | 2.7300 | 2.7182 | 12,661,100 |
| Feb 15, 2024 | 2.7000 | 2.7400 | 2.7000 | 2.7200 | 2.7082 | 19,409,200 |
| Feb 14, 2024 | 2.7300 | 2.7500 | 2.6600 | 2.6800 | 2.6684 | 26,389,800 |
| Feb 13, 2024 | 2.6900 | 2.7000 | 2.6500 | 2.7000 | 2.6883 | 11,488,600 |
| Feb 12, 2024 | 2.7400 | 2.7800 | 2.7300 | 2.7500 | 2.7381 | 10,859,100 |
| Feb 9, 2024 | 2.7000 | 2.7400 | 2.6500 | 2.7300 | 2.7182 | 39,293,900 |
| Feb 8, 2024 | 2.8300 | 2.8400 | 2.6900 | 2.7300 | 2.7182 | 32,761,200 |
| Feb 7, 2024 | 2.9300 | 2.9600 | 2.8000 | 2.8300 | 2.8178 | 73,710,400 |
| Feb 6, 2024 | 3.2700 | 3.3600 | 3.2600 | 3.3500 | 3.3355 | 25,482,600 |
| Feb 5, 2024 | 3.1000 | 3.1600 | 3.0800 | 3.1300 | 3.1165 | 9,579,000 |
| Feb 2, 2024 | 0.0040 Dividend | |||||
| Feb 2, 2024 | 3.0600 | 3.1100 | 3.0400 | 3.1100 | 3.0966 | 13,776,100 |
| Feb 1, 2024 | 3.1100 | 3.1400 | 3.0800 | 3.1300 | 3.1125 | 10,767,900 |
| Jan 31, 2024 | 3.1600 | 3.1700 | 3.1000 | 3.1000 | 3.0827 | 12,599,400 |
| Jan 30, 2024 | 3.1200 | 3.1300 | 3.1000 | 3.1000 | 3.0827 | 12,663,500 |
| Jan 29, 2024 | 3.1300 | 3.1400 | 3.0900 | 3.1200 | 3.1025 | 12,193,000 |
| Jan 26, 2024 | 3.1600 | 3.1900 | 3.1500 | 3.1600 | 3.1423 | 7,242,200 |
| Jan 25, 2024 | 3.1300 | 3.1500 | 3.1200 | 3.1300 | 3.1125 | 11,577,700 |
| Jan 24, 2024 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | 3.0827 | 12,820,000 |
| Jan 23, 2024 | 3.1100 | 3.1200 | 3.0800 | 3.1100 | 3.0926 | 19,072,600 |
| Jan 22, 2024 | 3.1500 | 3.1800 | 3.0700 | 3.1000 | 3.0827 | 18,219,500 |
| Jan 19, 2024 | 3.1800 | 3.2000 | 3.1300 | 3.1800 | 3.1622 | 42,488,500 |
| Jan 18, 2024 | 3.1600 | 3.2000 | 3.1300 | 3.1900 | 3.1722 | 19,851,100 |
| Jan 17, 2024 | 3.2100 | 3.2300 | 3.1900 | 3.2000 | 3.1821 | 12,857,900 |
| Jan 16, 2024 | 3.2300 | 3.2300 | 3.1900 | 3.2000 | 3.1821 | 15,905,500 |
| Jan 12, 2024 | 3.3100 | 3.3200 | 3.2500 | 3.2600 | 3.2418 | 12,510,500 |
| Jan 11, 2024 | 3.3100 | 3.3100 | 3.2500 | 3.2700 | 3.2517 | 17,827,300 |
| Jan 10, 2024 | 3.3100 | 3.3300 | 3.2800 | 3.2800 | 3.2617 | 18,175,800 |
| Jan 9, 2024 | 3.3800 | 3.3900 | 3.3000 | 3.3100 | 3.2915 | 28,294,300 |
| Jan 8, 2024 | 3.4600 | 3.5000 | 3.4400 | 3.4600 | 3.4406 | 13,369,800 |
| Jan 5, 2024 | 3.4500 | 3.5000 | 3.4300 | 3.4700 | 3.4506 | 17,219,600 |
| Jan 4, 2024 | 3.4000 | 3.4500 | 3.3800 | 3.3800 | 3.3611 | 20,950,500 |
| Jan 3, 2024 | 0.0040 Dividend | |||||
| Jan 3, 2024 | 3.4400 | 3.4700 | 3.4200 | 3.4200 | 3.4009 | 11,992,200 |
| Jan 2, 2024 | 3.4800 | 3.4900 | 3.4100 | 3.4200 | 3.3969 | 12,357,100 |
| Dec 29, 2023 | 3.5400 | 3.5400 | 3.4800 | 3.5000 | 3.4764 | 4,483,100 |
| Dec 28, 2023 | 3.5200 | 3.5600 | 3.5200 | 3.5400 | 3.5161 | 8,534,300 |
| Dec 27, 2023 | 3.5200 | 3.5500 | 3.5100 | 3.5500 | 3.5260 | 8,364,600 |
| Dec 26, 2023 | 3.5000 | 3.5400 | 3.4900 | 3.5300 | 3.5061 | 7,225,700 |
| Dec 22, 2023 | 0.1390 Dividend | |||||
| Dec 22, 2023 | 3.4400 | 3.4900 | 3.4300 | 3.4700 | 3.4466 | 17,594,400 |
| Dec 21, 2023 | 3.5700 | 3.5800 | 3.5100 | 3.5500 | 3.3880 | 13,481,000 |
| Dec 20, 2023 | 3.5700 | 3.6000 | 3.5200 | 3.5200 | 3.3593 | 15,622,400 |
| Dec 19, 2023 | 3.6400 | 3.6500 | 3.5900 | 3.6000 | 3.4357 | 12,352,400 |
| Dec 18, 2023 | 3.5500 | 3.6000 | 3.5200 | 3.5900 | 3.4261 | 15,903,600 |
| Dec 15, 2023 | 3.5500 | 3.5700 | 3.5000 | 3.5500 | 3.3880 | 13,148,300 |
| Dec 14, 2023 | 3.5500 | 3.5900 | 3.5100 | 3.5300 | 3.3689 | 16,379,400 |
| Dec 13, 2023 | 3.3100 | 3.4900 | 3.3000 | 3.4900 | 3.3307 | 20,603,600 |
| Dec 12, 2023 | 3.3500 | 3.3500 | 3.2700 | 3.2900 | 3.1398 | 18,552,400 |
| Dec 11, 2023 | 3.3300 | 3.3600 | 3.3200 | 3.3200 | 3.1685 | 10,323,700 |
| Dec 8, 2023 | 3.2900 | 3.3800 | 3.2900 | 3.3800 | 3.2257 | 25,128,000 |
| Dec 7, 2023 | 3.3300 | 3.3400 | 3.3000 | 3.3300 | 3.1780 | 14,254,000 |
| Dec 6, 2023 | 3.3800 | 3.3900 | 3.3000 | 3.3100 | 3.1589 | 11,276,200 |
| Dec 5, 2023 | 3.2900 | 3.3400 | 3.2800 | 3.3300 | 3.1780 | 10,544,100 |
| Dec 4, 2023 | 0.0040 Dividend | |||||
| Dec 4, 2023 | 3.3400 | 3.3600 | 3.2700 | 3.2700 | 3.1207 | 18,626,500 |
| Dec 1, 2023 | 3.3200 | 3.3800 | 3.2900 | 3.3600 | 3.2028 | 9,721,900 |
| Nov 30, 2023 | 3.3100 | 3.3400 | 3.2900 | 3.3300 | 3.1742 | 7,001,900 |
| Nov 29, 2023 | 3.3300 | 3.3600 | 3.3200 | 3.3300 | 3.1742 | 17,674,500 |
| Nov 28, 2023 | 3.2700 | 3.3700 | 3.2700 | 3.3700 | 3.2123 | 32,736,900 |
| Nov 27, 2023 | 3.2900 | 3.3200 | 3.2700 | 3.2800 | 3.1265 | 7,499,100 |
| Nov 24, 2023 | 3.3100 | 3.3300 | 3.2900 | 3.3000 | 3.1456 | 17,694,300 |
| Nov 22, 2023 | 3.2200 | 3.2600 | 3.2100 | 3.2200 | 3.0694 | 15,100,200 |
| Nov 21, 2023 | 3.1900 | 3.2100 | 3.1400 | 3.1600 | 3.0122 | 8,113,700 |
| Nov 20, 2023 | 3.1600 | 3.2200 | 3.1600 | 3.2100 | 3.0598 | 9,308,000 |
| Nov 17, 2023 | 3.1700 | 3.2000 | 3.1500 | 3.1600 | 3.0122 | 10,648,700 |
| Nov 16, 2023 | 3.1500 | 3.2000 | 3.1400 | 3.2000 | 3.0503 | 16,643,600 |
| Nov 15, 2023 | 3.1000 | 3.1600 | 3.0800 | 3.1200 | 2.9740 | 7,187,600 |
| Nov 14, 2023 | 3.0800 | 3.1100 | 3.0600 | 3.0900 | 2.9454 | 12,680,800 |
| Nov 13, 2023 | 3.0500 | 3.0500 | 2.9900 | 3.0100 | 2.8692 | 22,601,100 |
| Nov 10, 2023 | 3.0300 | 3.1100 | 3.0300 | 3.0900 | 2.9454 | 23,988,100 |
| Nov 9, 2023 | 3.1300 | 3.1700 | 3.0900 | 3.1000 | 2.9550 | 33,426,800 |
| Nov 8, 2023 | 3.1300 | 3.1400 | 3.0900 | 3.1300 | 2.9836 | 18,544,600 |
| Nov 7, 2023 | 3.1000 | 3.1500 | 3.0900 | 3.1200 | 2.9740 | 20,745,800 |
| Nov 6, 2023 | 3.0300 | 3.0400 | 2.9900 | 3.0300 | 2.8882 | 13,771,100 |
| Nov 3, 2023 | 2.9600 | 3.0700 | 2.9500 | 3.0300 | 2.8882 | 23,599,800 |
| Nov 2, 2023 | 0.0040 Dividend | |||||
| Nov 2, 2023 | 2.8600 | 2.9500 | 2.8500 | 2.9400 | 2.8025 | 11,628,200 |
| Nov 1, 2023 | 2.7900 | 2.8600 | 2.7900 | 2.8400 | 2.7033 | 11,826,700 |
| Oct 31, 2023 | 2.7900 | 2.8100 | 2.7700 | 2.7900 | 2.6557 | 13,084,200 |
| Oct 30, 2023 | 2.9200 | 2.9300 | 2.8000 | 2.8200 | 2.6843 | 21,229,400 |
| Oct 27, 2023 | 2.9600 | 2.9800 | 2.8600 | 2.8700 | 2.7319 | 21,931,900 |
| Oct 26, 2023 | 2.8500 | 2.9300 | 2.8500 | 2.9200 | 2.7795 | 31,503,800 |
| Oct 25, 2023 | 2.8700 | 2.8800 | 2.8300 | 2.8300 | 2.6938 | 11,665,300 |
| Oct 24, 2023 | 2.8400 | 2.8900 | 2.8100 | 2.8500 | 2.7128 | 10,262,300 |
| Oct 23, 2023 | 2.8400 | 2.8700 | 2.8200 | 2.8300 | 2.6938 | 14,075,200 |
| Oct 20, 2023 | 2.8800 | 2.8800 | 2.8300 | 2.8300 | 2.6938 | 10,411,600 |
| Oct 19, 2023 | 2.8500 | 2.9400 | 2.8400 | 2.8900 | 2.7509 | 14,021,800 |
| Oct 18, 2023 | 2.8700 | 2.9100 | 2.8400 | 2.8500 | 2.7128 | 18,882,400 |
| Oct 17, 2023 | 2.8900 | 2.9500 | 2.8700 | 2.8900 | 2.7509 | 15,645,200 |
| Oct 16, 2023 | 2.9000 | 2.9400 | 2.8700 | 2.9400 | 2.7985 | 17,167,200 |
| Oct 13, 2023 | 2.8800 | 2.9400 | 2.8500 | 2.8800 | 2.7414 | 20,100,900 |
| Oct 12, 2023 | 2.9200 | 2.9200 | 2.8300 | 2.8500 | 2.7128 | 7,783,500 |
| Oct 11, 2023 | 2.8800 | 2.9300 | 2.8600 | 2.9200 | 2.7795 | 14,751,200 |
| Oct 10, 2023 | 2.8400 | 2.8900 | 2.8300 | 2.8900 | 2.7509 | 12,458,100 |
| Oct 9, 2023 | 2.7800 | 2.8100 | 2.7500 | 2.8000 | 2.6652 | 8,950,200 |
| Oct 6, 2023 | 2.7400 | 2.8300 | 2.7100 | 2.8100 | 2.6748 | 19,099,300 |
| Oct 5, 2023 | 2.8600 | 2.8700 | 2.7700 | 2.8100 | 2.6748 | 16,966,500 |
| Oct 4, 2023 | 2.7200 | 2.8200 | 2.7100 | 2.8100 | 2.6748 | 37,486,800 |
| Oct 3, 2023 | 0.0040 Dividend | |||||
| Oct 3, 2023 | 2.7600 | 2.7800 | 2.7000 | 2.7100 | 2.5796 | 14,217,800 |
| Oct 2, 2023 | 2.8500 | 2.8600 | 2.7800 | 2.7900 | 2.6519 | 14,174,800 |
| Sep 29, 2023 | 2.8700 | 2.8800 | 2.8300 | 2.8500 | 2.7090 | 10,733,000 |
| Sep 28, 2023 | 2.7600 | 2.8500 | 2.7400 | 2.8300 | 2.6899 | 24,849,400 |
| Sep 27, 2023 | 2.8400 | 2.8400 | 2.7300 | 2.7600 | 2.6234 | 20,899,100 |
| Sep 26, 2023 | 2.8100 | 2.8300 | 2.7800 | 2.7900 | 2.6519 | 7,939,600 |
| Sep 25, 2023 | 2.8700 | 2.8700 | 2.8200 | 2.8300 | 2.6899 | 10,381,800 |
| Sep 22, 2023 | 2.9000 | 2.9200 | 2.8700 | 2.8700 | 2.7280 | 10,681,200 |
| Sep 21, 2023 | 2.9200 | 2.9500 | 2.8800 | 2.8900 | 2.7470 | 22,403,900 |
| Sep 20, 2023 | 3.0400 | 3.0900 | 3.0300 | 3.0500 | 2.8991 | 13,275,400 |
| Sep 19, 2023 | 3.0600 | 3.0700 | 3.0100 | 3.0200 | 2.8705 | 9,183,400 |
| Sep 18, 2023 | 3.0600 | 3.0900 | 3.0300 | 3.0700 | 2.9181 | 11,023,500 |
| Sep 15, 2023 | 3.0600 | 3.0900 | 3.0400 | 3.0600 | 2.9086 | 15,314,700 |
| Sep 14, 2023 | 3.0500 | 3.0900 | 3.0500 | 3.0600 | 2.9086 | 25,871,900 |
| Sep 13, 2023 | 3.0200 | 3.0600 | 3.0100 | 3.0300 | 2.8800 | 9,959,600 |
| Sep 12, 2023 | 2.9500 | 3.0000 | 2.9400 | 2.9900 | 2.8420 | 10,124,800 |
| Sep 11, 2023 | 2.9300 | 2.9800 | 2.9100 | 2.9700 | 2.8230 | 13,065,900 |
| Sep 8, 2023 | 2.8600 | 2.9300 | 2.8600 | 2.8700 | 2.7280 | 28,007,500 |
| Sep 7, 2023 | 2.8600 | 2.8900 | 2.8300 | 2.8300 | 2.6899 | 19,764,200 |
| Sep 6, 2023 | 2.9100 | 2.9400 | 2.8600 | 2.8600 | 2.7185 | 12,024,600 |
| Sep 5, 2023 | 2.9500 | 2.9700 | 2.9000 | 2.9200 | 2.7755 | 15,888,400 |
| Sep 1, 2023 | 0.0040 Dividend | |||||
| Sep 1, 2023 | 3.0700 | 3.0700 | 3.0100 | 3.0200 | 2.8705 | 12,348,200 |
| Aug 31, 2023 | 3.0500 | 3.0500 | 2.9800 | 2.9900 | 2.8382 | 13,459,700 |
| Aug 30, 2023 | 3.1600 | 3.1700 | 3.0900 | 3.0900 | 2.9331 | 18,070,100 |
| Aug 29, 2023 | 3.1400 | 3.2100 | 3.1400 | 3.1800 | 3.0186 | 9,290,900 |
| Aug 28, 2023 | 3.0200 | 3.1600 | 3.0100 | 3.1300 | 2.9711 | 25,781,400 |
| Aug 25, 2023 | 3.0400 | 3.0700 | 3.0100 | 3.0400 | 2.8857 | 11,681,900 |
| Aug 24, 2023 | 3.1100 | 3.1300 | 3.0400 | 3.0400 | 2.8857 | 22,692,200 |
| Aug 23, 2023 | 3.0700 | 3.1600 | 3.0600 | 3.1500 | 2.9901 | 11,598,300 |
| Aug 22, 2023 | 3.0500 | 3.0700 | 3.0300 | 3.0600 | 2.9047 | 12,670,600 |
| Aug 21, 2023 | 3.0300 | 3.0400 | 3.0000 | 3.0200 | 2.8667 | 19,051,200 |
| Aug 18, 2023 | 3.0100 | 3.0600 | 3.0100 | 3.0400 | 2.8857 | 18,792,200 |
| Aug 17, 2023 | 3.0600 | 3.0600 | 2.9800 | 3.0200 | 2.8667 | 35,627,900 |
| Aug 16, 2023 | 3.0500 | 3.1100 | 3.0300 | 3.0500 | 2.8952 | 26,941,300 |
| Aug 15, 2023 | 3.0300 | 3.0800 | 3.0100 | 3.0500 | 2.8952 | 15,770,600 |
| Aug 14, 2023 | 3.0700 | 3.0900 | 3.0400 | 3.0500 | 2.8952 | 20,114,200 |
| Aug 11, 2023 | 3.1300 | 3.1700 | 3.0900 | 3.1000 | 2.9426 | 50,232,700 |
| Aug 10, 2023 | 3.1600 | 3.2100 | 3.1300 | 3.1400 | 2.9806 | 17,274,500 |
| Aug 9, 2023 | 3.1200 | 3.1200 | 3.0700 | 3.1100 | 2.9521 | 15,056,400 |
| Aug 8, 2023 | 3.0700 | 3.1600 | 3.0600 | 3.1400 | 2.9806 | 22,558,600 |
| Aug 7, 2023 | 3.1800 | 3.1900 | 3.0900 | 3.1100 | 2.9521 | 30,253,500 |
| Aug 4, 2023 | 3.2900 | 3.2900 | 3.1200 | 3.1300 | 2.9711 | 77,301,400 |
| Aug 3, 2023 | 3.4600 | 3.4900 | 3.3800 | 3.4000 | 3.2274 | 19,227,500 |
| Aug 2, 2023 | 0.0040 Dividend | |||||
| Aug 2, 2023 | 3.4600 | 3.5100 | 3.4100 | 3.4700 | 3.2939 | 20,490,600 |
| Aug 1, 2023 | 3.4800 | 3.4900 | 3.4300 | 3.4600 | 3.2806 | 24,607,400 |
| Jul 31, 2023 | 3.5000 | 3.5500 | 3.4900 | 3.5300 | 3.3469 | 9,354,900 |
| Jul 28, 2023 | 3.4800 | 3.5300 | 3.4600 | 3.4900 | 3.3090 | 26,375,200 |
| Jul 27, 2023 | 3.5200 | 3.5400 | 3.4300 | 3.4300 | 3.2521 | 19,270,300 |
| Jul 26, 2023 | 3.4900 | 3.5500 | 3.4700 | 3.5500 | 3.3659 | 13,332,300 |
| Jul 25, 2023 | 3.5100 | 3.5200 | 3.4500 | 3.4700 | 3.2900 | 49,956,000 |
| Jul 24, 2023 | 3.5900 | 3.6400 | 3.4900 | 3.4900 | 3.3090 | 24,949,400 |
| Jul 21, 2023 | 3.5300 | 3.5900 | 3.5100 | 3.5800 | 3.3943 | 13,723,700 |
| Jul 20, 2023 | 3.4800 | 3.4800 | 3.4300 | 3.4700 | 3.2900 | 22,371,200 |
| Jul 19, 2023 | 3.4400 | 3.5000 | 3.4300 | 3.4700 | 3.2900 | 18,671,300 |
| Jul 18, 2023 | 3.4400 | 3.5100 | 3.4200 | 3.4300 | 3.2521 | 21,506,400 |
| Jul 17, 2023 | 3.3900 | 3.4800 | 3.3600 | 3.4700 | 3.2900 | 14,127,200 |
| Jul 14, 2023 | 3.4500 | 3.4700 | 3.3900 | 3.3900 | 3.2142 | 22,452,700 |
| Jul 13, 2023 | 3.4000 | 3.4900 | 3.4000 | 3.4700 | 3.2900 | 22,533,700 |
| Jul 12, 2023 | 3.4000 | 3.4300 | 3.3500 | 3.3600 | 3.1858 | 14,754,800 |
| Jul 11, 2023 | 3.2800 | 3.3700 | 3.2400 | 3.3700 | 3.1952 | 21,579,100 |
| Jul 10, 2023 | 3.3600 | 3.3700 | 3.3100 | 3.3400 | 3.1668 | 19,280,600 |
| Jul 7, 2023 | 3.3500 | 3.4000 | 3.3400 | 3.3600 | 3.1858 | 18,911,600 |
| Jul 6, 2023 | 3.3500 | 3.3700 | 3.2700 | 3.2800 | 3.1099 | 23,122,200 |
| Jul 5, 2023 | 3.4300 | 3.4600 | 3.4000 | 3.4300 | 3.2521 | 11,211,400 |
| Jul 3, 2023 | 0.0040 Dividend | |||||
| Jul 3, 2023 | 3.4800 | 3.5000 | 3.4600 | 3.4700 | 3.2900 | 7,338,300 |
| Jun 30, 2023 | 3.4200 | 3.4900 | 3.4000 | 3.4600 | 3.2768 | 23,669,100 |
| Jun 29, 2023 | 3.3300 | 3.3600 | 3.2900 | 3.3400 | 3.1631 | 18,439,200 |
| Jun 28, 2023 | 3.3500 | 3.3700 | 3.3100 | 3.3200 | 3.1442 | 21,125,000 |
| Jun 27, 2023 | 0.0410 Dividend | |||||
| Jun 27, 2023 | 3.4100 | 3.4300 | 3.3500 | 3.4200 | 3.2389 | 27,701,500 |
| Jun 26, 2023 | 3.5100 | 3.5400 | 3.4300 | 3.4600 | 3.2379 | 22,418,600 |
| Jun 23, 2023 | 3.5000 | 3.5100 | 3.4400 | 3.4900 | 3.2660 | 23,361,000 |
| Jun 22, 2023 | 3.6000 | 3.6000 | 3.5100 | 3.5300 | 3.3035 | 19,000,000 |
| Jun 21, 2023 | 3.6200 | 3.6800 | 3.6100 | 3.6500 | 3.4158 | 17,376,800 |
| Jun 20, 2023 | 3.6000 | 3.6200 | 3.5700 | 3.6200 | 3.3877 | 16,623,600 |
| Jun 16, 2023 | 3.5000 | 3.5400 | 3.4800 | 3.5100 | 3.2847 | 21,857,900 |
| Jun 15, 2023 | 3.5100 | 3.5600 | 3.5000 | 3.5200 | 3.2941 | 19,453,700 |
| Jun 14, 2023 | 3.4500 | 3.5200 | 3.4400 | 3.5000 | 3.2754 | 29,897,300 |
| Jun 13, 2023 | 3.4400 | 3.5000 | 3.4300 | 3.4600 | 3.2379 | 21,037,600 |
| Jun 12, 2023 | 3.4700 | 3.4900 | 3.4300 | 3.4300 | 3.2099 | 19,794,600 |
| Jun 9, 2023 | 3.4300 | 3.5100 | 3.4200 | 3.4700 | 3.2473 | 25,970,300 |
| Jun 8, 2023 | 3.3600 | 3.4100 | 3.3400 | 3.3900 | 3.1724 | 10,613,800 |
| Jun 7, 2023 | 3.4100 | 3.4400 | 3.3600 | 3.3700 | 3.1537 | 23,705,200 |
| Jun 6, 2023 | 3.3400 | 3.4100 | 3.3400 | 3.3800 | 3.1631 | 17,576,000 |
| Jun 5, 2023 | 3.2900 | 3.3600 | 3.2500 | 3.3300 | 3.1163 | 22,119,300 |
| Jun 2, 2023 | 0.0040 Dividend | |||||
| Jun 2, 2023 | 3.2800 | 3.2800 | 3.2400 | 3.2600 | 3.0508 | 15,868,000 |
| Jun 1, 2023 | 3.1300 | 3.2100 | 3.1100 | 3.1700 | 2.9628 | 25,842,400 |
| May 31, 2023 | 3.1200 | 3.1400 | 3.0600 | 3.0800 | 2.8787 | 20,946,800 |
| May 30, 2023 | 3.1800 | 3.1900 | 3.1000 | 3.1300 | 2.9254 | 25,905,900 |
| May 26, 2023 | 3.2800 | 3.3200 | 3.2100 | 3.2400 | 3.0282 | 20,933,900 |
| May 25, 2023 | 3.2300 | 3.2700 | 3.1900 | 3.2400 | 3.0282 | 41,558,800 |
| May 24, 2023 | 3.2300 | 3.2400 | 3.1400 | 3.1600 | 2.9535 | 32,417,200 |
| May 23, 2023 | 3.2600 | 3.3500 | 3.2400 | 3.2500 | 3.0376 | 49,956,900 |
| May 22, 2023 | 3.2700 | 3.2800 | 3.2200 | 3.2300 | 3.0189 | 23,110,900 |
| May 19, 2023 | 3.1700 | 3.2600 | 3.1700 | 3.2300 | 3.0189 | 33,035,700 |
| May 18, 2023 | 3.1600 | 3.1900 | 3.1400 | 3.1800 | 2.9722 | 21,319,300 |
Related Tickers
ITUB Itaú Unibanco Holding S.A.
6.53
+0.93%
BSBR Banco Santander (Brasil) S.A.
5.45
0.00%
LYG Lloyds Banking Group plc
2.8200
+2.92%
BMA Banco Macro S.A.
64.98
-0.11%
GGAL Grupo Financiero Galicia S.A.
36.67
+0.16%
BBAR Banco BBVA Argentina S.A.
11.46
-0.43%
SUPV Grupo Supervielle S.A.
7.59
-0.26%
BANC Banc of California, Inc.
14.59
+3.55%
BCH Banco de Chile
24.54
+0.70%
CIB Bancolombia S.A.
36.33
+1.20%