Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BBD.BA stock page

Banco Bradesco DRC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-233,207.003,253.003,086.503,140.503,140.5047,810
2024-05-223,151.003,249.003,123.003,182.003,182.00123,161
2024-05-213,001.003,175.503,001.003,161.503,161.5025,270
2024-05-202,930.003,019.502,876.502,992.502,992.5044,346
2024-05-172,876.002,938.502,851.502,935.502,935.5023,744
2024-05-162,856.002,882.002,830.002,871.502,871.5050,048
2024-05-152,910.002,910.002,801.002,848.002,848.0045,044
2024-05-142,829.002,858.502,790.002,848.002,848.0015,958
2024-05-132,900.002,900.002,783.002,828.002,828.0054,418
2024-05-102,899.002,899.002,790.002,812.002,812.0058,453
2024-05-092,901.002,901.002,782.502,841.002,841.0070,439
2024-05-083,016.503,016.502,901.002,913.502,913.5097,408
2024-05-073,050.003,069.002,970.002,986.002,986.0017,821
2024-05-063,099.003,099.003,000.003,041.503,041.5022,237
2024-05-033,020.003,103.503,009.003,060.503,060.5061,477
2024-05-022,999.003,059.502,922.003,050.003,050.00101,207
2024-04-302,991.003,033.002,929.502,938.502,938.5023,224
2024-04-292,956.503,005.002,954.502,996.002,996.0014,100
2024-04-262,900.002,975.002,900.002,956.502,956.5011,747
2024-04-252,805.002,870.002,790.502,870.002,870.0047,731
2024-04-242,820.002,820.002,764.502,793.002,793.0091,979
2024-04-232,800.002,840.502,777.502,816.502,816.5027,118
2024-04-222,833.002,835.002,762.502,809.502,809.5021,282
2024-04-192,800.002,837.502,785.502,830.502,830.5011,077
2024-04-182,815.002,874.002,759.502,805.002,805.0048,262
2024-04-172,999.502,999.502,774.002,815.002,815.0085,882
2024-04-162,900.002,900.002,833.002,859.002,859.0061,798
2024-04-152,900.002,925.002,837.002,890.002,890.0030,362
2024-04-122,973.502,973.502,880.002,909.002,909.0091,703
2024-04-112,991.002,995.502,927.002,979.002,979.001,216
2024-04-103,074.003,074.002,960.002,992.002,992.0056,858
2024-04-093,041.003,080.503,021.003,060.003,060.0019,138
2024-04-083,141.003,141.002,996.003,032.503,032.5038,163
2024-04-053,081.003,083.002,940.003,020.503,020.50126,771
2024-04-043,082.003,202.003,040.003,058.503,058.5038,125
2024-04-033,169.003,169.003,001.003,075.003,075.0021,612
2024-03-273,199.003,199.003,091.503,165.003,165.0030,270
2024-03-263,015.003,189.003,015.003,136.503,136.5016,322
2024-03-253,055.003,124.503,014.503,018.503,018.5055,187
2024-03-223,143.003,143.003,050.003,065.003,065.0074,518
2024-03-213,170.503,172.003,114.003,143.003,143.0040,871
2024-03-203,065.003,180.003,063.003,164.003,164.0080,246
2024-03-193,040.003,075.503,016.003,063.503,063.5027,498
2024-03-183,045.003,077.003,012.003,040.503,040.5035,375
2024-03-153,134.503,134.503,002.503,045.003,045.0022,393
2024-03-142,970.003,097.002,970.003,074.003,074.0020,443
2024-03-133,090.003,158.503,015.003,046.003,046.0044,414
2024-03-122,998.003,130.002,890.003,068.503,068.5019,836
2024-03-112,925.002,926.002,845.002,887.502,887.5022,544
2024-03-082,840.002,947.502,820.002,921.002,921.0033,446
2024-03-072,870.002,901.502,821.502,864.502,864.5062,548
2024-03-062,900.002,993.002,844.002,868.502,868.5027,317
2024-03-052,964.002,985.002,871.502,898.002,898.0023,370
2024-03-043,107.503,107.502,908.002,964.002,964.0045,175
2024-03-012,999.003,093.002,975.003,053.503,053.5022,513
2024-02-293,040.003,040.002,955.002,989.002,989.0035,028
2024-02-283,145.003,248.003,011.003,040.503,040.5063,625
2024-02-273,050.003,164.003,040.503,138.503,138.5018,857
2024-02-263,133.003,133.002,950.003,074.003,074.0031,685
2024-02-233,125.003,170.003,026.503,112.503,112.5016,733
← NewerPage 11 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-08-030.3544 BRL
2021-07-026.4632 BRL
2021-06-030.2721 BRL
2021-05-040.2543 BRL
2021-04-010.2427 BRL
2021-02-020.2279 BRL
2020-12-020.2225 BRL
2020-11-040.2006 BRL
2020-10-020.1889 BRL
2020-09-020.1865 BRL
2020-08-040.1884 BRL
2020-07-020.1932 BRL
2020-06-020.1792 BRL
2020-05-080.1788 BRL
2020-04-020.1691 BRL
2019-12-030.2110 BRL
2019-11-040.1996 BRL
2019-10-1813.1155 BRL
2019-10-020.2044 BRL
2019-09-030.1914 BRL
2019-08-020.1523 BRL
2019-06-040.2096 BRL
2019-05-030.1589 BRL
2019-04-050.2169 BRL
2019-03-060.1445 BRL
2019-02-040.1413 BRL

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.