Banco Bradesco DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 2,355.00 | 2,491.00 | 2,341.00 | 2,473.50 | 2,473.50 | 104,532 |
| 2023-08-25 | 2,345.50 | 2,354.00 | 2,302.00 | 2,344.00 | 2,344.00 | 18,157 |
| 2023-08-24 | 2,379.50 | 2,379.50 | 2,294.00 | 2,336.00 | 2,336.00 | 9,434 |
| 2023-08-23 | 2,320.00 | 2,360.00 | 2,294.00 | 2,360.00 | 2,360.00 | 33,817 |
| 2023-08-22 | 2,300.00 | 2,305.00 | 2,250.00 | 2,290.00 | 2,290.00 | 15,499 |
| 2023-08-18 | 2,270.00 | 2,282.00 | 2,223.00 | 2,280.00 | 2,280.00 | 13,570 |
| 2023-08-17 | 2,227.50 | 2,250.00 | 2,174.50 | 2,248.00 | 2,248.00 | 31,922 |
| 2023-08-16 | 2,225.00 | 2,225.00 | 2,160.00 | 2,210.50 | 2,210.50 | 82,823 |
| 2023-08-15 | 1,995.00 | 2,150.00 | 1,991.00 | 2,147.50 | 2,147.50 | 56,056 |
| 2023-08-14 | 1,900.00 | 2,000.00 | 1,900.00 | 1,990.50 | 1,990.50 | 28,293 |
| 2023-08-11 | 1,888.00 | 1,907.00 | 1,844.00 | 1,855.00 | 1,855.00 | 39,829 |
| 2023-08-10 | 1,910.50 | 1,910.50 | 1,879.50 | 1,887.50 | 1,887.50 | 21,900 |
| 2023-08-09 | 1,882.50 | 1,884.00 | 1,812.00 | 1,833.00 | 1,833.00 | 117,012 |
| 2023-08-08 | 1,877.00 | 1,919.00 | 1,855.00 | 1,881.00 | 1,881.00 | 46,377 |
| 2023-08-07 | 1,859.00 | 1,878.50 | 1,840.00 | 1,874.00 | 1,874.00 | 91,823 |
| 2023-08-04 | 1,900.00 | 1,906.50 | 1,839.50 | 1,849.00 | 1,849.00 | 106,726 |
| 2023-08-03 | 1,965.00 | 1,995.00 | 1,920.50 | 1,957.50 | 1,957.50 | 11,263 |
| 2023-08-02 | 1,944.00 | 1,993.50 | 1,921.00 | 1,975.50 | 1,975.50 | 12,605 |
| 2023-08-01 | 1,942.00 | 1,946.00 | 1,910.00 | 1,936.00 | 1,936.00 | 14,395 |
| 2023-07-31 | 1,944.00 | 1,950.00 | 1,910.00 | 1,945.50 | 1,945.50 | 17,632 |
| 2023-07-28 | 1,872.00 | 1,924.50 | 1,872.00 | 1,915.00 | 1,915.00 | 21,620 |
| 2023-07-27 | 1,919.00 | 1,925.00 | 1,859.00 | 1,866.00 | 1,866.00 | 19,906 |
| 2023-07-26 | 1,890.00 | 1,925.00 | 1,880.00 | 1,920.50 | 1,920.50 | 15,860 |
| 2023-07-25 | 1,870.00 | 1,902.50 | 1,862.50 | 1,890.00 | 1,890.00 | 26,186 |
| 2023-07-24 | 1,920.00 | 1,940.50 | 1,872.50 | 1,875.00 | 1,875.00 | 11,796 |
| 2023-07-21 | 1,869.00 | 1,920.00 | 1,863.00 | 1,917.00 | 1,917.00 | 13,204 |
| 2023-07-20 | 1,840.00 | 1,847.50 | 1,820.00 | 1,845.50 | 1,845.50 | 6,894 |
| 2023-07-19 | 1,812.00 | 1,848.00 | 1,805.00 | 1,834.00 | 1,834.00 | 17,376 |
| 2023-07-18 | 1,870.00 | 1,875.00 | 1,803.00 | 1,810.50 | 1,810.50 | 13,467 |
| 2023-07-17 | 1,857.50 | 1,859.50 | 1,820.00 | 1,855.00 | 1,855.00 | 18,158 |
| 2023-07-14 | 1,828.00 | 1,854.00 | 1,790.50 | 1,833.00 | 1,833.00 | 42,669 |
| 2023-07-13 | 1,763.50 | 1,838.00 | 1,763.50 | 1,828.50 | 1,828.50 | 152,848 |
| 2023-07-12 | 1,745.50 | 1,764.00 | 1,732.50 | 1,746.00 | 1,746.00 | 18,529 |
| 2023-07-11 | 1,710.00 | 1,742.00 | 1,676.50 | 1,731.50 | 1,731.50 | 19,647 |
| 2023-07-10 | 1,732.50 | 1,734.00 | 1,701.00 | 1,711.00 | 1,711.00 | 16,683 |
| 2023-07-07 | 1,714.00 | 1,761.50 | 1,712.00 | 1,747.50 | 1,747.50 | 8,074 |
| 2023-07-06 | 1,750.00 | 1,750.00 | 1,685.00 | 1,690.50 | 1,690.50 | 16,130 |
| 2023-07-05 | 1,765.00 | 1,765.00 | 1,726.00 | 1,743.00 | 1,743.00 | 21,358 |
| 2023-07-04 | 1,780.00 | 1,820.00 | 1,731.00 | 1,761.00 | 1,761.00 | 7,157 |
| 2023-07-03 | 1,793.50 | 1,800.00 | 1,700.00 | 1,757.00 | 1,757.00 | 5,570 |
| 2023-06-30 | 1,719.50 | 1,778.50 | 1,719.50 | 1,771.50 | 1,771.50 | 16,925 |
| 2023-06-29 | 1,666.00 | 1,694.00 | 1,664.50 | 1,686.50 | 1,686.50 | 23,041 |
| 2023-06-28 | 1,722.00 | 1,724.50 | 1,658.00 | 1,665.50 | 1,665.50 | 17,967 |
| 2023-06-27 | 1,770.00 | 1,770.00 | 1,701.00 | 1,742.00 | 1,742.00 | 12,911 |
| 2023-06-26 | 1,793.00 | 1,824.50 | 1,745.00 | 1,758.50 | 1,758.46 | 37,620 |
| 2023-06-23 | 1,812.50 | 1,812.50 | 1,774.00 | 1,794.50 | 1,794.46 | 37,100 |
| 2023-06-22 | 1,840.00 | 1,840.00 | 1,789.50 | 1,793.50 | 1,793.46 | 40,770 |
| 2023-06-21 | 1,808.00 | 1,850.50 | 1,808.00 | 1,840.50 | 1,840.46 | 37,875 |
| 2023-06-16 | 1,800.00 | 1,804.50 | 1,768.00 | 1,780.50 | 1,780.50 | 11,805 |
| 2023-06-15 | 1,734.00 | 1,785.00 | 1,734.00 | 1,773.50 | 1,773.50 | 30,981 |
| 2023-06-14 | 1,763.50 | 1,763.50 | 1,723.00 | 1,750.00 | 1,750.00 | 37,348 |
| 2023-06-13 | 1,750.00 | 1,755.00 | 1,716.00 | 1,725.00 | 1,725.00 | 43,288 |
| 2023-06-12 | 1,723.00 | 1,745.00 | 1,712.50 | 1,715.50 | 1,715.50 | 23,036 |
| 2023-06-09 | 1,700.00 | 1,745.50 | 1,700.00 | 1,724.00 | 1,724.00 | 37,357 |
| 2023-06-08 | 1,667.50 | 1,700.00 | 1,665.00 | 1,682.00 | 1,682.00 | 13,728 |
| 2023-06-07 | 1,672.00 | 1,700.00 | 1,650.00 | 1,661.00 | 1,661.00 | 35,905 |
| 2023-06-06 | 1,685.00 | 1,685.00 | 1,649.00 | 1,669.00 | 1,669.00 | 25,015 |
| 2023-06-05 | 1,640.00 | 1,665.50 | 1,611.00 | 1,655.50 | 1,655.50 | 44,637 |
| 2023-06-02 | 1,630.00 | 1,630.00 | 1,589.00 | 1,620.00 | 1,620.00 | 18,452 |
| 2023-06-01 | 1,520.00 | 1,580.00 | 1,519.50 | 1,575.00 | 1,575.00 | 12,850 |
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.