Mercado fechará em 3 h 31 min

Bank Bradesco SA (BRE.HA)

Hanover - Hanover Preço Adiado. Moeda em EUR.
Adicionar à lista
2,1400+0,0200 (+0,94%)
A partir de 08:01AM CEST. Mercado aberto.
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 20242,14002,14002,14002,14002,1400500
14 de jun. de 20242,12002,12002,12002,12002,1200-
13 de jun. de 20242,08002,08002,08002,08002,0800-
12 de jun. de 20242,14002,14002,14002,14002,1400-
11 de jun. de 20242,14002,14002,14002,14002,1400-
10 de jun. de 20242,14002,14002,14002,14002,1400-
07 de jun. de 20242,18002,18002,18002,18002,1800-
06 de jun. de 20242,12002,12002,12002,12002,1200-
05 de jun. de 20242,14002,14002,14002,14002,1400-
04 de jun. de 20242,14002,14002,14002,14002,1400-
04 de jun. de 20240.018975 Dividendo
03 de jun. de 20242,14002,14002,14002,14002,1210-
31 de mai. de 20242,30002,30002,30002,30002,2796-
30 de mai. de 20242,30002,30002,30002,30002,2796-
29 de mai. de 20242,30002,30002,30002,30002,2796-
28 de mai. de 20242,30002,30002,30002,30002,2796-
27 de mai. de 20242,30002,30002,30002,30002,2796-
24 de mai. de 20242,38002,38002,38002,38002,3589-
23 de mai. de 20242,38002,38002,38002,38002,3589-
22 de mai. de 20242,38002,38002,38002,38002,3589-
21 de mai. de 20242,38002,38002,38002,38002,3589-
20 de mai. de 20242,38002,38002,38002,38002,3589-
17 de mai. de 20242,38002,38002,38002,38002,3589-
16 de mai. de 20242,38002,38002,38002,38002,3589-
15 de mai. de 20242,38002,38002,38002,38002,3589-
14 de mai. de 20242,38002,38002,38002,38002,3589-
13 de mai. de 20242,50002,50002,50002,50002,4778-
10 de mai. de 20242,32002,32002,32002,32002,2994-
09 de mai. de 20242,40002,40002,40002,40002,3787-
08 de mai. de 20242,42002,42002,42002,42002,3985-
07 de mai. de 20242,40002,40002,40002,40002,3787-
06 de mai. de 20242,40002,40002,40002,40002,3787-
03 de mai. de 20242,42002,42002,42002,42002,3985-
03 de mai. de 20240.018975 Dividendo
02 de mai. de 20242,38002,38002,38002,38002,3401-
30 de abr. de 20242,50002,50002,50002,50002,4581-
29 de abr. de 20242,50002,50002,50002,50002,4581-
26 de abr. de 20242,38002,38002,38002,38002,3401-
25 de abr. de 20242,36002,36002,36002,36002,3204-
24 de abr. de 20242,38002,38002,38002,38002,3401-
23 de abr. de 20242,36002,36002,36002,36002,3204-
22 de abr. de 20242,36002,36002,36002,36002,3204-
19 de abr. de 20242,36002,36002,36002,36002,3204-
18 de abr. de 20242,38002,38002,38002,38002,3401-
17 de abr. de 20242,36002,36002,36002,36002,3204-
16 de abr. de 20242,42002,42002,42002,42002,3794-
15 de abr. de 20242,50002,50002,50002,50002,4581-
12 de abr. de 20242,52002,52002,52002,52002,4777-
11 de abr. de 20242,54002,54002,54002,54002,4974-
10 de abr. de 20242,60002,60002,60002,60002,5564-
09 de abr. de 20242,56002,56002,56002,56002,5171-
08 de abr. de 20242,52002,52002,52002,52002,4777-
05 de abr. de 20242,54002,54002,54002,54002,4974-
04 de abr. de 20242,54002,54002,54002,54002,4974-
03 de abr. de 20242,48002,48002,48002,48002,4384-
02 de abr. de 20242,48002,48002,48002,48002,4384-
02 de abr. de 20240.018975 Dividendo
28 de mar. de 20242,56002,56002,56002,56002,4984-
27 de mar. de 20242,48002,48002,48002,48002,4203-
26 de mar. de 20242,48002,48002,48002,48002,4203-
25 de mar. de 20242,46002,46002,46002,46002,4008-
22 de mar. de 20242,50002,50002,50002,50002,4399-
21 de mar. de 20242,52002,52002,52002,52002,4594-
20 de mar. de 20242,46002,46002,46002,46002,4008-
19 de mar. de 20242,48002,48002,48002,48002,4203-
18 de mar. de 20242,52002,52002,52002,52002,4594-
15 de mar. de 20242,52002,52002,52002,52002,4594-
14 de mar. de 20242,52002,52002,52002,52002,4594-
13 de mar. de 20242,48002,48002,48002,48002,4203-
12 de mar. de 20242,46002,46002,46002,46002,4008-
11 de mar. de 20242,42002,42002,42002,42002,3618-
08 de mar. de 20242,42002,42002,42002,42002,3618-
07 de mar. de 20242,46002,46002,46002,46002,4008-
06 de mar. de 20242,44002,44002,44002,44002,3813-
05 de mar. de 20242,42002,42002,42002,42002,3618-
04 de mar. de 20242,46002,46002,46002,46002,4008-
04 de mar. de 20240.018975 Dividendo
01 de mar. de 20242,46002,72002,46002,72002,6360500
29 de fev. de 20242,48002,48002,48002,48002,4035-
28 de fev. de 20242,52002,52002,52002,52002,4422-
27 de fev. de 20242,42002,42002,42002,42002,3453-
26 de fev. de 20242,44002,44002,44002,44002,3647-
23 de fev. de 20242,50002,50002,50002,50002,4228-
22 de fev. de 20242,52002,52002,52002,52002,4422-
21 de fev. de 20242,48002,48002,48002,48002,4035-
20 de fev. de 20242,44002,44002,44002,44002,3647-
19 de fev. de 20242,40002,40002,40002,40002,3259-
16 de fev. de 20242,40002,40002,40002,40002,3259-
15 de fev. de 20242,40002,40002,40002,40002,3259-
14 de fev. de 20242,40002,40002,40002,40002,3259-
13 de fev. de 20242,40002,40002,40002,40002,3259-
12 de fev. de 20242,40002,40002,40002,40002,3259750
09 de fev. de 20242,68002,68002,68002,68002,597350
08 de fev. de 20242,50002,50002,50002,50002,4228-
07 de fev. de 20242,98002,98002,98002,98002,8880-
06 de fev. de 20242,78002,78002,78002,78002,6942-
05 de fev. de 20242,72002,72002,72002,72002,6360-
02 de fev. de 20242,76002,76002,72002,72002,63601.400
02 de fev. de 20240.018975 Dividendo
01 de fev. de 20242,76002,76002,76002,76002,6564-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...