Banco Bradesco DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 3,720.00 | 3,750.00 | 3,655.00 | 3,710.00 | 3,710.00 | 26,711 |
| 2024-08-20 | 3,720.00 | 3,750.00 | 3,610.00 | 3,725.00 | 3,725.00 | 100,641 |
| 2024-08-19 | 3,575.00 | 3,795.00 | 3,575.00 | 3,740.00 | 3,740.00 | 478,739 |
| 2024-08-16 | 3,545.00 | 3,575.00 | 3,475.00 | 3,515.00 | 3,515.00 | 143,140 |
| 2024-08-15 | 3,500.00 | 3,575.00 | 3,480.00 | 3,540.00 | 3,540.00 | 148,982 |
| 2024-08-14 | 3,460.00 | 3,545.00 | 3,455.00 | 3,475.00 | 3,475.00 | 197,438 |
| 2024-08-13 | 3,405.00 | 3,510.00 | 3,405.00 | 3,465.00 | 3,465.00 | 130,564 |
| 2024-08-12 | 3,450.00 | 3,480.00 | 3,405.00 | 3,430.00 | 3,430.00 | 106,041 |
| 2024-08-09 | 3,395.00 | 3,495.00 | 3,390.00 | 3,445.00 | 3,445.00 | 67,622 |
| 2024-08-08 | 3,360.00 | 3,405.00 | 3,325.00 | 3,355.00 | 3,355.00 | 39,253 |
| 2024-08-07 | 3,450.00 | 3,450.00 | 3,290.00 | 3,320.00 | 3,320.00 | 85,682 |
| 2024-08-06 | 3,255.00 | 3,390.00 | 3,255.00 | 3,345.00 | 3,345.00 | 171,390 |
| 2024-08-05 | 2,910.00 | 3,235.00 | 2,910.00 | 3,190.00 | 3,190.00 | 197,155 |
| 2024-08-02 | 2,890.00 | 2,950.00 | 2,855.00 | 2,940.00 | 2,940.00 | 30,951 |
| 2024-08-01 | 2,860.00 | 2,950.00 | 2,855.00 | 2,890.00 | 2,890.00 | 37,571 |
| 2024-07-31 | 2,800.00 | 2,875.00 | 2,740.00 | 2,850.00 | 2,850.00 | 690 |
| 2024-07-30 | 2,950.00 | 2,950.00 | 2,800.00 | 2,830.00 | 2,830.00 | 43,062 |
| 2024-07-29 | 2,955.00 | 2,970.00 | 2,860.00 | 2,910.00 | 2,910.00 | 54,847 |
| 2024-07-26 | 2,940.00 | 2,970.00 | 2,900.00 | 2,930.00 | 2,930.00 | 46,822 |
| 2024-07-25 | 2,980.00 | 3,020.00 | 2,930.00 | 2,950.00 | 2,950.00 | 141,421 |
| 2024-07-24 | 3,080.00 | 3,080.00 | 2,960.00 | 2,980.00 | 2,980.00 | 47,483 |
| 2024-07-23 | 3,050.00 | 3,060.00 | 2,995.00 | 3,005.00 | 3,005.00 | 15,939 |
| 2024-07-22 | 3,000.00 | 3,090.00 | 2,995.00 | 3,040.00 | 3,040.00 | 50,127 |
| 2024-07-19 | 3,000.00 | 3,055.00 | 2,990.00 | 2,995.00 | 2,995.00 | 50,227 |
| 2024-07-18 | 3,060.00 | 3,065.00 | 2,980.00 | 3,000.00 | 3,000.00 | 71,547 |
| 2024-07-17 | 3,065.00 | 3,100.00 | 3,010.00 | 3,080.00 | 3,080.00 | 24,993 |
| 2024-07-16 | 3,090.00 | 3,090.00 | 2,895.00 | 3,045.00 | 3,045.00 | 36,184 |
| 2024-07-15 | 3,330.00 | 3,330.00 | 3,025.00 | 3,045.00 | 3,045.00 | 60,675 |
| 2024-07-12 | 3,320.00 | 3,370.00 | 3,275.00 | 3,370.00 | 3,370.00 | 77,040 |
| 2024-07-11 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 36,824 |
| 2024-07-10 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 119,642 |
| 2024-07-08 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 161,222 |
| 2024-07-05 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 219,377 |
| 2024-07-04 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 22,317 |
| 2024-07-03 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 176,990 |
| 2024-07-02 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 74,446 |
| 2024-07-01 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 80,190 |
| 2024-06-28 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 48,188 |
| 2024-06-27 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 41,462 |
| 2024-06-26 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 132,751 |
| 2024-06-25 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 113,880 |
| 2024-06-24 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 46,972 |
| 2024-06-19 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 12,230 |
| 2024-06-18 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.43 | 35,734 |
| 2024-06-14 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.43 | 25,883 |
| 2024-06-13 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.43 | 82,853 |
| 2024-06-12 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 45,639 |
| 2024-06-11 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 103,226 |
| 2024-06-10 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 37,643 |
| 2024-06-07 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 29,245 |
| 2024-06-06 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 158,293 |
| 2024-06-05 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 57,943 |
| 2024-06-04 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 47,744 |
| 2024-06-03 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 37,521 |
| 2024-05-31 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 53,213 |
| 2024-05-30 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 34,394 |
| 2024-05-29 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 47,682 |
| 2024-05-28 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 43,807 |
| 2024-05-27 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 14,723 |
| 2024-05-24 | 3,150.00 | 3,200.00 | 3,060.00 | 3,122.50 | 3,122.50 | 142,426 |
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.