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
2023-11-232,997.503,098.002,975.003,055.003,055.0023,179
2023-11-222,771.003,165.002,710.002,994.502,994.5039,306
2023-11-212,800.002,905.002,688.502,764.502,764.5016,789
2023-11-172,800.002,849.002,693.002,786.502,786.5023,751
2023-11-162,752.002,820.502,715.502,786.002,786.0037,869
2023-11-152,698.002,771.502,690.002,726.502,726.5022,333
2023-11-142,641.502,745.002,500.002,704.002,704.0014,671
2023-11-132,700.002,800.002,621.002,641.502,641.5017,387
2023-11-102,650.002,766.502,556.002,697.502,697.5024,839
2023-11-092,640.002,719.502,600.002,694.502,694.508,069
2023-11-082,797.502,797.502,610.002,634.502,634.5014,563
2023-11-072,640.002,800.002,615.002,690.002,690.0016,055
2023-11-062,640.002,640.002,640.002,640.002,640.000
2023-11-032,650.002,712.002,604.002,606.002,606.0016,558
2023-11-022,600.002,623.002,500.502,600.502,600.5011,738
2023-11-012,495.002,517.002,401.502,500.002,500.009,583
2023-10-312,385.002,495.002,339.502,408.502,408.501,550
2023-10-302,552.002,552.002,350.002,375.002,375.009,649
2023-10-272,560.002,624.502,450.502,467.002,467.009,593
2023-10-262,661.002,661.002,428.502,555.502,555.5012,150
2023-10-252,520.002,599.502,356.002,427.002,427.0019,013
2023-10-242,700.002,750.002,425.002,506.002,506.0024,500
2023-10-232,700.002,881.502,500.002,625.002,625.0022,388
2023-10-202,800.002,925.002,721.002,872.002,872.0031,495
2023-10-192,800.002,828.502,715.002,734.502,734.5015,128
2023-10-182,900.002,900.002,701.002,727.002,727.0015,189
2023-10-172,750.002,933.002,740.002,801.502,801.5023,832
2023-10-122,681.002,840.002,601.502,737.502,737.5020,828
2023-10-112,800.002,800.002,553.002,715.502,715.5018,263
2023-10-102,502.002,829.002,502.002,753.502,753.5034,508
2023-10-092,528.002,528.002,400.002,472.002,472.0011,327
2023-10-062,529.002,529.002,415.002,431.002,431.0033,380
2023-10-052,540.002,650.002,447.002,500.502,500.5018,516
2023-10-042,346.002,540.002,346.002,526.502,526.5021,310
2023-10-032,341.502,375.002,259.002,325.502,325.50126,220
2023-10-022,429.002,429.002,315.002,325.002,325.006,947
2023-09-292,325.502,391.002,280.502,339.002,339.0027,226
2023-09-282,160.002,324.002,160.002,308.502,308.5033,537
2023-09-272,161.002,200.002,150.002,165.002,165.0025,731
2023-09-262,169.002,193.002,127.002,173.502,173.5015,869
2023-09-252,178.002,178.002,136.502,167.502,167.5014,846
2023-09-222,208.502,208.502,155.002,173.002,173.008,873
2023-09-212,249.002,249.002,150.502,174.502,174.5016,738
2023-09-202,218.002,281.502,218.002,261.502,261.5013,800
2023-09-192,279.002,279.002,215.002,221.002,221.0010,960
2023-09-182,278.002,279.502,240.002,262.502,262.5011,828
2023-09-152,300.002,300.002,234.002,267.002,267.005,124
2023-09-142,270.002,297.002,266.502,278.502,278.5034,920
2023-09-132,220.002,276.502,220.002,248.002,248.0061,599
2023-09-122,200.002,219.002,167.002,214.502,214.5014,343
2023-09-112,150.002,198.502,128.002,193.502,193.5043,782
2023-09-082,110.502,171.002,110.002,122.002,122.0067,294
2023-09-072,188.502,199.502,105.002,109.502,109.5022,109
2023-09-062,250.002,250.002,180.002,199.002,199.0042,196
2023-09-052,287.502,287.502,200.002,213.502,213.5036,362
2023-09-042,350.002,389.002,301.502,364.502,364.5010,660
2023-09-012,348.002,389.002,301.502,312.002,312.0017,221
2023-08-312,500.002,500.002,330.002,339.002,339.0056,854
2023-08-302,556.502,568.502,433.502,487.002,487.0026,021
2023-08-292,500.002,553.002,499.002,553.002,553.0034,579
← NewerPage 13 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.