Mercado abrirá em 3 h 46 min

Bank Bradesco SA (BRE.HA)

Hanover - Hanover Preço Adiado. Moeda em EUR.
Adicionar à lista
2,3000-0,0800 (-3,36%)
A partir de 08:24AM CEST. Mercado aberto.
Período:
27 de mai. de 2023 - 27 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mai. de 20242,30002,30002,30002,30002,3000500
24 de mai. de 20242,38002,38002,38002,38002,3800-
23 de mai. de 20242,38002,38002,38002,38002,3800-
22 de mai. de 20242,38002,38002,38002,38002,3800-
21 de mai. de 20242,38002,38002,38002,38002,3800-
20 de mai. de 20242,38002,38002,38002,38002,3800-
17 de mai. de 20242,38002,38002,38002,38002,3800-
16 de mai. de 20242,38002,38002,38002,38002,3800-
15 de mai. de 20242,38002,38002,38002,38002,3800-
14 de mai. de 20242,38002,38002,38002,38002,3800-
13 de mai. de 20242,50002,50002,50002,50002,5000-
10 de mai. de 20242,32002,32002,32002,32002,3200-
09 de mai. de 20242,40002,40002,40002,40002,4000-
08 de mai. de 20242,42002,42002,42002,42002,4200-
07 de mai. de 20242,40002,40002,40002,40002,4000-
06 de mai. de 20242,40002,40002,40002,40002,4000-
03 de mai. de 20242,42002,42002,42002,42002,4200-
03 de mai. de 20240.018975 Dividendo
02 de mai. de 20242,38002,38002,38002,38002,3610-
30 de abr. de 20242,50002,50002,50002,50002,4801-
29 de abr. de 20242,50002,50002,50002,50002,4801-
26 de abr. de 20242,38002,38002,38002,38002,3610-
25 de abr. de 20242,36002,36002,36002,36002,3412-
24 de abr. de 20242,38002,38002,38002,38002,3610-
23 de abr. de 20242,36002,36002,36002,36002,3412-
22 de abr. de 20242,36002,36002,36002,36002,3412-
19 de abr. de 20242,36002,36002,36002,36002,3412-
18 de abr. de 20242,38002,38002,38002,38002,3610-
17 de abr. de 20242,36002,36002,36002,36002,3412-
16 de abr. de 20242,42002,42002,42002,42002,4007-
15 de abr. de 20242,50002,50002,50002,50002,4801-
12 de abr. de 20242,52002,52002,52002,52002,4999-
11 de abr. de 20242,54002,54002,54002,54002,5197-
10 de abr. de 20242,60002,60002,60002,60002,5793-
09 de abr. de 20242,56002,56002,56002,56002,5396-
08 de abr. de 20242,52002,52002,52002,52002,4999-
05 de abr. de 20242,54002,54002,54002,54002,5197-
04 de abr. de 20242,54002,54002,54002,54002,5197-
03 de abr. de 20242,48002,48002,48002,48002,4602-
02 de abr. de 20242,48002,48002,48002,48002,4602-
02 de abr. de 20240.018975 Dividendo
28 de mar. de 20242,56002,56002,56002,56002,5208-
27 de mar. de 20242,48002,48002,48002,48002,4420-
26 de mar. de 20242,48002,48002,48002,48002,4420-
25 de mar. de 20242,46002,46002,46002,46002,4223-
22 de mar. de 20242,50002,50002,50002,50002,4617-
21 de mar. de 20242,52002,52002,52002,52002,4814-
20 de mar. de 20242,46002,46002,46002,46002,4223-
19 de mar. de 20242,48002,48002,48002,48002,4420-
18 de mar. de 20242,52002,52002,52002,52002,4814-
15 de mar. de 20242,52002,52002,52002,52002,4814-
14 de mar. de 20242,52002,52002,52002,52002,4814-
13 de mar. de 20242,48002,48002,48002,48002,4420-
12 de mar. de 20242,46002,46002,46002,46002,4223-
11 de mar. de 20242,42002,42002,42002,42002,3829-
08 de mar. de 20242,42002,42002,42002,42002,3829-
07 de mar. de 20242,46002,46002,46002,46002,4223-
06 de mar. de 20242,44002,44002,44002,44002,4026-
05 de mar. de 20242,42002,42002,42002,42002,3829-
04 de mar. de 20242,46002,46002,46002,46002,4223-
04 de mar. de 20240.018975 Dividendo
01 de mar. de 20242,46002,72002,46002,72002,6596500
29 de fev. de 20242,48002,48002,48002,48002,4250-
28 de fev. de 20242,52002,52002,52002,52002,4641-
27 de fev. de 20242,42002,42002,42002,42002,3663-
26 de fev. de 20242,44002,44002,44002,44002,3858-
23 de fev. de 20242,50002,50002,50002,50002,4445-
22 de fev. de 20242,52002,52002,52002,52002,4641-
21 de fev. de 20242,48002,48002,48002,48002,4250-
20 de fev. de 20242,44002,44002,44002,44002,3858-
19 de fev. de 20242,40002,40002,40002,40002,3467-
16 de fev. de 20242,40002,40002,40002,40002,3467-
15 de fev. de 20242,40002,40002,40002,40002,3467-
14 de fev. de 20242,40002,40002,40002,40002,3467-
13 de fev. de 20242,40002,40002,40002,40002,3467-
12 de fev. de 20242,40002,40002,40002,40002,3467750
09 de fev. de 20242,68002,68002,68002,68002,620550
08 de fev. de 20242,50002,50002,50002,50002,4445-
07 de fev. de 20242,98002,98002,98002,98002,9139-
06 de fev. de 20242,78002,78002,78002,78002,7183-
05 de fev. de 20242,72002,72002,72002,72002,6596-
02 de fev. de 20242,76002,76002,72002,72002,65961.400
02 de fev. de 20240.018975 Dividendo
01 de fev. de 20242,76002,76002,76002,76002,6802-
31 de jan. de 20242,72002,72002,72002,72002,6413-
30 de jan. de 20242,76002,76002,76002,76002,6802-
29 de jan. de 20242,78002,78002,78002,78002,6996-
26 de jan. de 20242,76002,76002,76002,76002,6802-
25 de jan. de 20242,72002,72002,72002,72002,6413-
24 de jan. de 20242,74002,74002,74002,74002,6608-
23 de jan. de 20242,70002,70002,70002,70002,6219-
22 de jan. de 20242,80002,80002,80002,80002,7190-
19 de jan. de 20242,80002,80002,80002,80002,7190-
18 de jan. de 20242,82002,82002,82002,82002,7385-
17 de jan. de 20242,80002,80002,80002,80002,7190-
16 de jan. de 20242,86002,86002,86002,86002,7773-
15 de jan. de 20242,86002,86002,86002,86002,7773-
12 de jan. de 20242,86002,86002,86002,86002,7773-
11 de jan. de 20242,86002,86002,86002,86002,7773-
10 de jan. de 20242,90002,90002,90002,90002,8161-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...