Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BBD.BA stock page

Banco Bradesco DRC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-223,140.003,206.503,097.503,126.003,126.0040,115
2024-02-213,242.503,242.503,132.003,161.503,161.5040,410
2024-02-203,200.003,260.003,151.003,208.503,208.5067,675
2024-02-193,000.003,144.002,896.503,140.003,140.0010,513
2024-02-163,170.003,188.502,954.003,052.503,052.5084,067
2024-02-153,189.003,280.003,112.503,168.503,168.5037,368
2024-02-143,267.003,501.503,137.503,184.003,184.0078,330
2024-02-093,445.003,499.503,333.003,385.503,385.50143,552
2024-02-083,600.003,659.503,373.003,440.503,440.50134,231
2024-02-074,175.004,175.003,571.003,581.503,581.50347,722
2024-02-064,125.004,234.504,125.004,199.004,199.0094,493
2024-02-054,005.004,095.003,936.004,071.504,071.5011,344
2024-02-024,060.004,149.503,903.004,002.504,002.5033,687
2024-02-013,950.504,064.003,860.004,050.504,050.5011,831
2024-01-313,970.004,048.503,822.003,950.503,950.5015,345
2024-01-303,975.004,099.503,900.003,949.503,949.5013,075
2024-01-293,900.003,984.503,862.503,961.503,961.5039,049
2024-01-264,089.004,092.503,900.003,943.003,943.0016,217
2024-01-254,054.004,206.504,015.004,043.004,043.0034,396
2024-01-244,030.004,140.004,000.004,066.504,066.5015,645
2024-01-234,060.004,222.003,963.004,012.504,012.5012,566
2024-01-224,200.004,245.004,008.004,057.004,057.0057,516
2024-01-194,095.004,250.004,073.004,196.504,196.5030,096
2024-01-184,150.004,175.004,060.004,094.504,094.5024,778
2024-01-173,888.004,150.003,870.004,111.504,111.5011,768
2024-01-163,705.003,950.003,705.003,870.003,870.0027,597
2024-01-153,899.004,000.003,660.003,718.003,718.006,698
2024-01-123,805.003,970.003,658.003,741.503,741.507,704
2024-01-114,000.004,072.003,750.003,805.003,805.0010,875
2024-01-104,039.004,130.003,881.003,897.503,897.5028,900
2024-01-094,180.004,180.003,935.503,989.503,989.5037,805
2024-01-083,952.504,185.503,881.004,170.504,170.5017,592
2024-01-053,750.003,960.003,670.003,952.503,952.5024,690
2024-01-043,599.003,740.503,576.503,670.003,670.0010,174
2024-01-033,412.003,599.003,350.503,588.003,588.0028,503
2024-01-023,420.003,625.003,324.003,404.503,404.508,055
2023-12-293,445.003,450.003,258.503,431.503,431.5017,309
2023-12-283,061.003,365.503,033.003,312.503,312.5014,041
2023-12-273,200.003,246.003,030.003,080.003,080.0015,689
2023-12-263,250.003,365.503,128.503,155.003,155.0033,844
2023-12-223,365.003,365.003,211.003,248.003,248.006,964
2023-12-213,329.503,426.003,301.003,346.003,345.9013,926
2023-12-203,435.003,443.003,318.503,339.003,338.9020,956
2023-12-193,500.003,590.003,401.003,430.003,429.9010,494
2023-12-183,535.003,535.003,316.003,397.003,396.909,989
2023-12-153,550.003,600.003,450.003,526.003,526.0014,634
2023-12-143,600.003,600.003,355.003,563.503,563.5013,224
2023-12-133,430.003,699.003,131.003,483.003,483.0015,509
2023-12-123,303.003,549.503,215.003,392.003,392.0013,677
2023-12-113,300.003,695.003,203.003,299.503,299.5013,755
2023-12-073,100.003,329.003,058.003,280.503,280.5029,352
2023-12-063,044.003,116.502,987.503,094.503,094.50113,994
2023-12-052,768.003,044.502,768.002,998.002,998.0025,965
2023-12-043,020.003,199.002,810.002,853.002,853.0019,278
2023-12-012,890.003,045.002,725.003,029.503,029.50120,935
2023-11-302,725.502,790.002,632.502,790.002,790.0033,507
2023-11-292,915.002,922.002,708.002,724.502,724.5018,286
2023-11-282,840.002,855.502,641.002,805.502,805.5058,149
2023-11-273,148.003,148.002,678.002,833.002,833.0037,748
2023-11-243,120.003,225.003,000.003,021.503,021.5080,539
← NewerPage 12 of 21 · 1,238 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.