Banco Bradesco DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 1,520.00 | 1,580.00 | 1,519.50 | 1,575.00 | 1,575.00 | 12,850 |
| 2023-05-31 | 1,515.00 | 1,522.00 | 1,487.00 | 1,506.00 | 1,506.00 | 13,204 |
| 2023-05-30 | 1,537.00 | 1,564.00 | 1,506.00 | 1,519.00 | 1,519.00 | 56,389 |
| 2023-05-29 | 1,548.00 | 1,565.00 | 1,453.00 | 1,544.00 | 1,544.00 | 16,432 |
| 2023-05-24 | 1,575.00 | 1,585.00 | 1,534.50 | 1,547.50 | 1,547.50 | 36,137 |
| 2023-05-23 | 1,594.50 | 1,650.00 | 1,594.00 | 1,595.00 | 1,595.00 | 27,531 |
| 2023-05-22 | 1,594.00 | 1,621.00 | 1,581.00 | 1,590.50 | 1,590.50 | 48,654 |
| 2023-05-19 | 1,566.00 | 1,612.50 | 1,562.50 | 1,587.50 | 1,587.50 | 22,616 |
| 2023-05-18 | 1,530.00 | 1,577.50 | 1,517.50 | 1,560.50 | 1,560.50 | 34,164 |
| 2023-05-17 | 1,520.00 | 1,550.00 | 1,519.00 | 1,544.00 | 1,544.00 | 33,774 |
| 2023-05-16 | 1,540.00 | 1,550.00 | 1,519.50 | 1,525.50 | 1,525.50 | 44,277 |
| 2023-05-15 | 1,495.50 | 1,532.00 | 1,467.00 | 1,526.50 | 1,526.50 | 47,091 |
| 2023-05-12 | 1,440.00 | 1,476.50 | 1,422.00 | 1,475.00 | 1,475.00 | 66,675 |
| 2023-05-11 | 1,386.00 | 1,432.00 | 1,386.00 | 1,416.00 | 1,416.00 | 50,866 |
| 2023-05-10 | 1,400.00 | 1,403.50 | 1,373.50 | 1,390.00 | 1,390.00 | 41,302 |
| 2023-05-09 | 1,439.00 | 1,439.00 | 1,373.00 | 1,380.00 | 1,380.00 | 60,071 |
| 2023-05-08 | 1,385.00 | 1,420.00 | 1,382.00 | 1,400.50 | 1,400.50 | 137,157 |
| 2023-05-05 | 1,284.50 | 1,379.00 | 1,260.00 | 1,368.00 | 1,368.00 | 49,163 |
| 2023-05-04 | 1,252.00 | 1,280.00 | 1,248.50 | 1,268.00 | 1,268.00 | 56,002 |
| 2023-05-03 | 1,245.00 | 1,250.00 | 1,217.00 | 1,226.50 | 1,226.50 | 55,078 |
| 2023-05-02 | 1,280.00 | 1,280.00 | 1,221.50 | 1,241.50 | 1,241.50 | 25,735 |
| 2023-04-28 | 1,275.00 | 1,288.00 | 1,241.50 | 1,261.50 | 1,261.50 | 16,015 |
| 2023-04-27 | 1,254.00 | 1,282.50 | 1,254.00 | 1,263.00 | 1,263.00 | 11,782 |
| 2023-04-26 | 1,265.00 | 1,265.00 | 1,225.50 | 1,259.00 | 1,259.00 | 22,284 |
| 2023-04-25 | 1,232.00 | 1,299.00 | 1,232.00 | 1,263.50 | 1,263.50 | 38,663 |
| 2023-04-24 | 1,220.00 | 1,243.50 | 1,190.00 | 1,230.00 | 1,230.00 | 17,764 |
| 2023-04-21 | 1,180.00 | 1,220.00 | 1,150.50 | 1,218.00 | 1,218.00 | 47,098 |
| 2023-04-20 | 1,150.00 | 1,175.00 | 1,125.00 | 1,175.00 | 1,175.00 | 45,671 |
| 2023-04-19 | 1,161.50 | 1,161.50 | 1,140.00 | 1,145.00 | 1,145.00 | 32,806 |
| 2023-04-18 | 1,136.00 | 1,178.00 | 1,121.00 | 1,171.00 | 1,171.00 | 19,480 |
| 2023-04-17 | 1,131.00 | 1,150.00 | 1,113.50 | 1,146.00 | 1,146.00 | 27,905 |
| 2023-04-14 | 1,132.00 | 1,142.50 | 1,126.00 | 1,131.00 | 1,131.00 | 18,237 |
| 2023-04-13 | 1,143.00 | 1,147.50 | 1,126.50 | 1,133.50 | 1,133.50 | 31,057 |
| 2023-04-12 | 1,133.00 | 1,148.00 | 1,120.00 | 1,123.50 | 1,123.50 | 60,107 |
| 2023-04-11 | 1,089.00 | 1,123.00 | 1,088.00 | 1,111.00 | 1,111.00 | 31,154 |
| 2023-04-10 | 1,076.00 | 1,076.00 | 1,051.00 | 1,053.50 | 1,053.50 | 24,545 |
| 2023-04-05 | 1,066.00 | 1,082.00 | 1,059.00 | 1,074.50 | 1,074.50 | 47,570 |
| 2023-04-04 | 1,040.00 | 1,070.00 | 1,040.00 | 1,062.50 | 1,062.50 | 23,330 |
| 2023-04-03 | 1,035.50 | 1,056.50 | 1,030.00 | 1,040.00 | 1,040.00 | 29,603 |
| 2023-03-31 | 1,055.00 | 1,080.50 | 1,038.00 | 1,060.00 | 1,060.00 | 45,305 |
| 2023-03-30 | 1,023.50 | 1,060.00 | 1,016.50 | 1,055.00 | 1,055.00 | 52,139 |
| 2023-03-29 | 986.00 | 1,022.00 | 982.00 | 1,004.50 | 1,004.50 | 24,897 |
| 2023-03-28 | 984.00 | 995.00 | 976.00 | 986.00 | 986.00 | 31,960 |
| 2023-03-27 | 950.00 | 982.00 | 950.00 | 978.00 | 978.00 | 13,378 |
| 2023-03-23 | 985.00 | 985.00 | 919.00 | 922.50 | 922.50 | 165,027 |
| 2023-03-22 | 1,013.00 | 1,013.00 | 984.50 | 990.50 | 990.50 | 32,216 |
| 2023-03-21 | 1,008.00 | 1,024.50 | 1,005.50 | 1,008.00 | 1,008.00 | 18,363 |
| 2023-03-20 | 1,022.00 | 1,041.00 | 1,002.50 | 1,009.00 | 1,009.00 | 21,559 |
| 2023-03-17 | 1,047.00 | 1,047.00 | 1,020.00 | 1,023.00 | 1,023.00 | 53,551 |
| 2023-03-16 | 1,049.00 | 1,072.50 | 1,020.00 | 1,067.50 | 1,067.50 | 33,782 |
| 2023-03-15 | 997.00 | 1,019.00 | 970.00 | 1,014.50 | 1,014.50 | 99,211 |
| 2023-03-14 | 1,001.00 | 1,024.00 | 991.50 | 999.50 | 999.50 | 44,897 |
| 2023-03-13 | 1,009.00 | 1,028.00 | 1,000.50 | 1,001.00 | 1,001.00 | 49,613 |
| 2023-03-10 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 53,729 |
| 2023-03-09 | 1,035.00 | 1,068.00 | 1,035.00 | 1,049.00 | 1,049.00 | 119,484 |
| 2023-03-08 | 995.50 | 1,043.00 | 995.50 | 1,039.50 | 1,039.50 | 266,407 |
| 2023-03-07 | 978.00 | 984.00 | 948.50 | 983.00 | 983.00 | 57,836 |
| 2023-03-06 | 950.00 | 975.00 | 923.00 | 969.00 | 969.00 | 144,127 |
| 2023-03-03 | 930.50 | 938.00 | 916.50 | 925.50 | 925.50 | 43,569 |
| 2023-03-02 | 935.00 | 944.00 | 915.50 | 936.00 | 936.00 | 50,764 |
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.