Banco Bradesco DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,565.00 | 6,580.00 | 6,395.00 | 6,440.00 | 6,440.00 | 106,799 |
| 2026-10-15 | 6,585.00 | 6,675.00 | 6,415.00 | 6,490.00 | 6,490.00 | 331,148 |
| 2026-10-14 | 6,680.00 | 6,765.00 | 6,560.00 | 6,685.00 | 6,684.93 | 135,774 |
| 2026-10-13 | 6,845.00 | 6,845.00 | 6,690.00 | 6,765.00 | 6,764.93 | 233,731 |
| 2026-10-09 | 6,830.00 | 6,985.00 | 6,810.00 | 6,960.00 | 6,959.92 | 126,499 |
| 2026-10-08 | 6,855.00 | 7,015.00 | 6,795.00 | 6,820.00 | 6,820.00 | 188,124 |
| 2026-10-07 | 7,200.00 | 7,260.00 | 6,950.00 | 6,955.00 | 6,955.00 | 172,037 |
| 2026-10-06 | 7,200.00 | 7,350.00 | 7,090.00 | 7,275.00 | 7,275.00 | 389,598 |
| 2026-10-05 | 6,240.00 | 7,050.00 | 6,240.00 | 6,910.00 | 6,910.00 | 1,266,277 |
| 2026-10-02 | 5,680.00 | 5,965.00 | 5,610.00 | 5,950.00 | 5,950.00 | 218,823 |
| 2026-10-01 | 5,735.00 | 5,800.00 | 5,550.00 | 5,715.00 | 5,715.00 | 44,803 |
| 2026-09-30 | 5,530.00 | 5,745.00 | 5,520.00 | 5,720.00 | 5,720.00 | 102,314 |
| 2026-09-29 | 5,425.00 | 5,465.00 | 5,350.00 | 5,420.00 | 5,420.00 | 137,990 |
| 2026-09-28 | 5,410.00 | 5,525.00 | 5,395.00 | 5,435.00 | 5,435.00 | 36,387 |
| 2026-09-25 | 5,515.00 | 5,560.00 | 5,435.00 | 5,525.00 | 5,525.00 | 33,169 |
| 2026-09-24 | 5,570.00 | 5,575.00 | 5,410.00 | 5,485.00 | 5,485.00 | 29,732 |
| 2026-09-23 | 5,745.00 | 5,785.00 | 5,520.00 | 5,575.00 | 5,575.00 | 87,559 |
| 2026-09-22 | 5,600.00 | 5,735.00 | 5,545.00 | 5,730.00 | 5,730.00 | 88,361 |
| 2026-09-21 | 5,570.00 | 5,630.00 | 5,555.00 | 5,615.00 | 5,615.00 | 62,124 |
| 2026-09-18 | 5,480.00 | 5,545.00 | 5,455.00 | 5,485.00 | 5,485.00 | 43,450 |
| 2026-09-17 | 5,535.00 | 5,650.00 | 5,455.00 | 5,515.00 | 5,515.00 | 18,854 |
| 2026-09-16 | 5,535.00 | 5,595.00 | 5,475.00 | 5,560.00 | 5,560.00 | 51,226 |
| 2026-09-15 | 5,610.00 | 5,675.00 | 5,540.00 | 5,575.00 | 5,575.00 | 31,702 |
| 2026-09-14 | 5,625.00 | 5,655.00 | 5,525.00 | 5,615.00 | 5,615.00 | 46,685 |
| 2026-09-11 | 5,740.00 | 5,800.00 | 5,660.00 | 5,720.00 | 5,720.00 | 58,283 |
| 2026-09-10 | 5,450.00 | 5,750.00 | 5,425.00 | 5,700.00 | 5,700.00 | 153,594 |
| 2026-09-09 | 5,605.00 | 5,605.00 | 5,445.00 | 5,455.00 | 5,455.00 | 81,453 |
| 2026-09-08 | 5,580.00 | 5,720.00 | 5,580.00 | 5,650.00 | 5,650.00 | 236,966 |
| 2026-09-07 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 24,156 |
| 2026-09-04 | 5,475.00 | 5,515.00 | 5,400.00 | 5,455.00 | 5,455.00 | 36,769 |
| 2026-09-03 | 5,545.00 | 5,600.00 | 5,395.00 | 5,465.00 | 5,465.00 | 111,531 |
| 2026-09-02 | 5,360.00 | 5,515.00 | 5,360.00 | 5,495.00 | 5,495.00 | 164,789 |
| 2026-09-01 | 5,270.00 | 5,385.00 | 5,220.00 | 5,275.00 | 5,275.00 | 43,538 |
| 2026-08-31 | 5,265.00 | 5,320.00 | 5,185.00 | 5,250.00 | 5,250.00 | 82,039 |
| 2026-08-28 | 5,190.00 | 5,255.00 | 5,125.00 | 5,205.00 | 5,205.00 | 19,422 |
| 2026-08-27 | 5,185.00 | 5,240.00 | 5,135.00 | 5,160.00 | 5,160.00 | 54,758 |
| 2026-08-26 | 5,225.00 | 5,360.00 | 5,195.00 | 5,210.00 | 5,210.00 | 284,039 |
| 2026-08-25 | 5,060.00 | 5,240.00 | 5,015.00 | 5,200.00 | 5,200.00 | 81,623 |
| 2026-08-24 | 4,955.00 | 5,080.00 | 4,922.50 | 5,060.00 | 5,060.00 | 61,530 |
| 2026-08-21 | 4,800.00 | 4,992.50 | 4,800.00 | 4,962.50 | 4,962.50 | 118,116 |
| 2026-08-20 | 4,800.00 | 4,842.50 | 4,737.50 | 4,750.00 | 4,750.00 | 63,505 |
| 2026-08-19 | 4,910.00 | 4,985.00 | 4,840.00 | 4,857.50 | 4,857.50 | 90,388 |
| 2026-08-18 | 4,907.50 | 4,925.00 | 4,800.00 | 4,825.00 | 4,825.00 | 56,099 |
| 2026-08-17 | 4,942.50 | 4,942.50 | 4,942.50 | 4,942.50 | 4,942.50 | 0 |
| 2026-08-14 | 5,000.00 | 5,015.00 | 4,860.00 | 4,942.50 | 4,942.50 | 185,835 |
| 2026-08-13 | 5,120.00 | 5,150.00 | 5,000.00 | 5,020.00 | 5,020.00 | 49,904 |
| 2026-08-12 | 5,135.00 | 5,135.00 | 5,035.00 | 5,090.00 | 5,090.00 | 63,019 |
| 2026-08-11 | 5,310.00 | 5,310.00 | 5,075.00 | 5,090.00 | 5,090.00 | 94,297 |
| 2026-08-10 | 5,300.00 | 5,315.00 | 5,235.00 | 5,270.00 | 5,270.00 | 40,916 |
| 2026-08-07 | 5,400.00 | 5,455.00 | 5,290.00 | 5,300.00 | 5,300.00 | 31,578 |
| 2026-08-06 | 5,485.00 | 5,510.00 | 5,350.00 | 5,350.00 | 5,350.00 | 36,944 |
| 2026-08-05 | 5,540.00 | 5,605.00 | 5,470.00 | 5,470.00 | 5,470.00 | 44,405 |
| 2026-08-04 | 5,675.00 | 5,735.00 | 5,470.00 | 5,485.00 | 5,485.00 | 54,349 |
| 2026-08-03 | 5,735.00 | 5,735.00 | 5,605.00 | 5,685.00 | 5,685.00 | 41,846 |
| 2026-07-31 | 5,600.00 | 5,735.00 | 5,600.00 | 5,700.00 | 5,700.00 | 37,034 |
| 2026-07-30 | 5,545.00 | 5,640.00 | 5,430.00 | 5,605.00 | 5,605.00 | 58,486 |
| 2026-07-29 | 5,685.00 | 5,745.00 | 5,575.00 | 5,610.00 | 5,610.00 | 102,130 |
| 2026-07-28 | 5,825.00 | 5,915.00 | 5,740.00 | 5,750.00 | 5,750.00 | 48,738 |
| 2026-07-27 | 5,760.00 | 5,840.00 | 5,760.00 | 5,795.00 | 5,795.00 | 14,456 |
| 2026-07-24 | 5,710.00 | 5,840.00 | 5,700.00 | 5,705.00 | 5,705.00 | 34,305 |
Page 1 of 21 · 1,235 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-03 | 0.3544 BRL |
| 2021-07-02 | 6.4632 BRL |
| 2021-06-03 | 0.2721 BRL |
| 2021-05-04 | 0.2543 BRL |
| 2021-04-01 | 0.2427 BRL |
| 2021-02-02 | 0.2279 BRL |
| 2020-12-02 | 0.2225 BRL |
| 2020-11-04 | 0.2006 BRL |
| 2020-10-02 | 0.1889 BRL |
| 2020-09-02 | 0.1865 BRL |
| 2020-08-04 | 0.1884 BRL |
| 2020-07-02 | 0.1932 BRL |
| 2020-06-02 | 0.1792 BRL |
| 2020-05-08 | 0.1788 BRL |
| 2020-04-02 | 0.1691 BRL |
| 2019-12-03 | 0.2110 BRL |
| 2019-11-04 | 0.1996 BRL |
| 2019-10-18 | 13.1155 BRL |
| 2019-10-02 | 0.2044 BRL |
| 2019-09-03 | 0.1914 BRL |
| 2019-08-02 | 0.1523 BRL |
| 2019-06-04 | 0.2096 BRL |
| 2019-05-03 | 0.1589 BRL |
| 2019-04-05 | 0.2169 BRL |
| 2019-03-06 | 0.1445 BRL |
| 2019-02-04 | 0.1413 BRL |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.