Banco Bradesco DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 926.00 | 948.00 | 904.00 | 925.00 | 925.00 | 44,624 |
| 2023-02-28 | 959.00 | 959.00 | 920.00 | 931.00 | 931.00 | 57,316 |
| 2023-02-27 | 962.00 | 962.00 | 928.00 | 935.00 | 935.00 | 32,888 |
| 2023-02-24 | 990.00 | 992.50 | 940.00 | 942.00 | 942.00 | 32,939 |
| 2023-02-23 | 987.00 | 1,014.50 | 987.00 | 994.50 | 994.50 | 36,003 |
| 2023-02-22 | 1,007.00 | 1,007.00 | 967.00 | 990.00 | 990.00 | 37,141 |
| 2023-02-17 | 998.00 | 1,015.00 | 989.00 | 1,010.00 | 1,010.00 | 186,750 |
| 2023-02-16 | 989.00 | 1,008.00 | 967.00 | 999.50 | 999.50 | 85,923 |
| 2023-02-15 | 968.00 | 992.50 | 955.00 | 985.00 | 985.00 | 47,068 |
| 2023-02-14 | 965.00 | 975.00 | 943.00 | 946.00 | 946.00 | 59,344 |
| 2023-02-13 | 921.00 | 953.00 | 915.00 | 949.00 | 949.00 | 67,354 |
| 2023-02-10 | 914.00 | 934.50 | 907.50 | 918.50 | 918.50 | 258,109 |
| 2023-02-09 | 1,014.00 | 1,030.00 | 976.00 | 985.00 | 985.00 | 113,181 |
| 2023-02-08 | 974.00 | 1,010.00 | 970.00 | 1,006.00 | 1,006.00 | 43,346 |
| 2023-02-07 | 974.00 | 977.50 | 950.00 | 965.00 | 965.00 | 62,213 |
| 2023-02-06 | 980.00 | 986.00 | 940.00 | 969.00 | 969.00 | 93,846 |
| 2023-02-03 | 1,019.50 | 1,021.00 | 969.00 | 978.50 | 978.50 | 116,967 |
| 2023-02-02 | 1,007.00 | 1,042.00 | 1,007.00 | 1,015.00 | 1,015.00 | 82,005 |
| 2023-02-01 | 1,030.00 | 1,030.00 | 992.00 | 1,004.50 | 1,004.50 | 26,313 |
| 2023-01-31 | 1,000.00 | 1,039.50 | 1,000.00 | 1,026.00 | 1,026.00 | 52,266 |
| 2023-01-30 | 1,006.00 | 1,015.50 | 995.00 | 1,003.50 | 1,003.50 | 35,767 |
| 2023-01-27 | 1,044.50 | 1,044.50 | 995.00 | 999.00 | 999.00 | 111,015 |
| 2023-01-26 | 1,029.00 | 1,047.50 | 1,013.50 | 1,035.00 | 1,035.00 | 37,002 |
| 2023-01-25 | 1,007.50 | 1,030.00 | 990.00 | 1,027.00 | 1,027.00 | 145,949 |
| 2023-01-24 | 994.00 | 1,006.50 | 985.00 | 1,006.00 | 1,006.00 | 59,449 |
| 2023-01-23 | 1,038.00 | 1,038.00 | 984.00 | 985.00 | 985.00 | 111,119 |
| 2023-01-20 | 1,019.00 | 1,044.00 | 1,002.50 | 1,025.00 | 1,025.00 | 31,603 |
| 2023-01-19 | 1,007.00 | 1,020.50 | 960.00 | 1,020.00 | 1,020.00 | 27,995 |
| 2023-01-18 | 1,034.00 | 1,044.00 | 990.00 | 1,015.00 | 1,015.00 | 67,049 |
| 2023-01-17 | 1,011.00 | 1,034.50 | 1,001.00 | 1,034.00 | 1,034.00 | 50,394 |
| 2023-01-16 | 1,020.00 | 1,040.00 | 975.00 | 1,015.00 | 1,015.00 | 17,815 |
| 2023-01-13 | 998.00 | 1,022.00 | 989.50 | 1,018.00 | 1,018.00 | 87,732 |
| 2023-01-12 | 989.00 | 1,020.00 | 982.50 | 1,003.00 | 1,003.00 | 41,032 |
| 2023-01-11 | 985.00 | 994.00 | 957.00 | 992.00 | 992.00 | 44,320 |
| 2023-01-10 | 930.00 | 970.00 | 919.00 | 966.00 | 966.00 | 79,975 |
| 2023-01-09 | 920.00 | 940.00 | 899.00 | 918.00 | 918.00 | 61,231 |
| 2023-01-06 | 939.00 | 968.00 | 930.00 | 967.00 | 966.89 | 101,669 |
| 2023-01-05 | 890.00 | 935.50 | 885.00 | 935.00 | 934.89 | 83,529 |
| 2023-01-04 | 888.00 | 899.00 | 867.00 | 884.00 | 883.86 | 91,946 |
| 2023-01-03 | 944.00 | 944.00 | 879.50 | 884.00 | 883.86 | 83,649 |
| 2023-01-02 | 1,000.00 | 1,000.00 | 943.00 | 973.00 | 972.85 | 10,893 |
| 2022-12-30 | 990.00 | 990.00 | 959.00 | 983.00 | 982.96 | 10,339 |
| 2022-12-29 | 1,005.00 | 1,019.50 | 970.00 | 985.00 | 985.00 | 19,492 |
| 2022-12-28 | 922.00 | 1,004.00 | 922.00 | 990.00 | 990.00 | 56,484 |
| 2022-12-27 | 940.00 | 945.00 | 905.50 | 922.00 | 922.00 | 58,006 |
| 2022-12-26 | 970.00 | 992.00 | 940.00 | 954.00 | 954.00 | 6,114 |
| 2022-12-23 | 967.00 | 990.00 | 952.00 | 973.00 | 973.00 | 38,718 |
| 2022-12-22 | 947.00 | 964.00 | 939.00 | 948.00 | 948.00 | 22,247 |
| 2022-12-21 | 944.00 | 959.00 | 920.00 | 948.00 | 948.00 | 40,749 |
| 2022-12-20 | 899.00 | 947.50 | 899.00 | 935.50 | 935.50 | 8,279 |
| 2022-12-19 | 860.50 | 895.00 | 860.50 | 882.00 | 882.00 | 26,634 |
| 2022-12-16 | 873.00 | 881.50 | 853.00 | 860.00 | 860.00 | 13,293 |
| 2022-12-15 | 870.00 | 887.50 | 856.50 | 876.00 | 876.00 | 23,970 |
| 2022-12-14 | 864.00 | 878.50 | 826.00 | 864.00 | 864.00 | 32,670 |
| 2022-12-13 | 889.00 | 897.00 | 855.00 | 862.50 | 862.50 | 38,119 |
| 2022-12-12 | 940.00 | 940.00 | 862.00 | 880.00 | 880.00 | 99,831 |
| 2022-12-07 | 988.50 | 1,005.00 | 971.00 | 979.00 | 979.00 | 21,245 |
| 2022-12-06 | 932.00 | 969.50 | 932.00 | 969.00 | 969.00 | 23,804 |
| 2022-12-05 | 960.00 | 960.00 | 923.00 | 925.00 | 925.00 | 45,845 |
| 2022-12-02 | 960.00 | 983.00 | 942.00 | 965.00 | 965.00 | 21,670 |
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.