Banco Bradesco DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 960.00 | 974.50 | 950.00 | 965.00 | 965.00 | 14,506 |
| 2022-11-30 | 960.00 | 960.00 | 928.00 | 956.50 | 956.50 | 22,771 |
| 2022-11-29 | 922.00 | 951.50 | 922.00 | 945.00 | 945.00 | 55,010 |
| 2022-11-28 | 925.00 | 936.00 | 910.00 | 920.00 | 920.00 | 57,616 |
| 2022-11-25 | 958.00 | 958.00 | 925.50 | 938.00 | 938.00 | 25,177 |
| 2022-11-24 | 940.00 | 950.00 | 932.00 | 947.50 | 947.50 | 8,020 |
| 2022-11-23 | 950.00 | 950.00 | 915.00 | 934.50 | 934.50 | 68,576 |
| 2022-11-22 | 969.00 | 978.00 | 933.50 | 947.00 | 947.00 | 21,397 |
| 2022-11-18 | 985.00 | 995.00 | 963.00 | 965.50 | 965.50 | 67,551 |
| 2022-11-17 | 917.00 | 962.50 | 907.00 | 960.00 | 960.00 | 115,953 |
| 2022-11-16 | 906.00 | 920.00 | 896.00 | 908.50 | 908.50 | 112,205 |
| 2022-11-15 | 900.00 | 915.00 | 861.00 | 904.00 | 904.00 | 146,626 |
| 2022-11-14 | 880.00 | 903.00 | 855.00 | 890.00 | 890.00 | 52,653 |
| 2022-11-11 | 882.00 | 908.00 | 873.50 | 880.00 | 880.00 | 92,221 |
| 2022-11-10 | 920.00 | 920.00 | 842.00 | 859.00 | 859.00 | 226,311 |
| 2022-11-09 | 1,050.00 | 1,050.00 | 915.00 | 917.00 | 917.00 | 98,131 |
| 2022-11-08 | 1,088.00 | 1,100.00 | 1,065.00 | 1,099.50 | 1,099.50 | 8,589 |
| 2022-11-07 | 1,170.00 | 1,170.00 | 1,094.00 | 1,094.00 | 1,094.00 | 6,157 |
| 2022-11-04 | 1,199.00 | 1,206.50 | 1,168.00 | 1,168.50 | 1,168.50 | 7,682 |
| 2022-11-03 | 1,125.50 | 1,174.50 | 1,125.50 | 1,160.50 | 1,160.50 | 5,353 |
| 2022-11-02 | 1,166.00 | 1,166.00 | 1,119.00 | 1,128.50 | 1,128.50 | 9,469 |
| 2022-11-01 | 1,156.00 | 1,190.00 | 1,156.00 | 1,161.00 | 1,161.00 | 7,030 |
| 2022-10-31 | 1,140.50 | 1,174.00 | 1,126.00 | 1,161.00 | 1,161.00 | 35,429 |
| 2022-10-28 | 1,108.00 | 1,115.50 | 1,088.00 | 1,105.00 | 1,105.00 | 25,267 |
| 2022-10-27 | 1,108.00 | 1,122.00 | 1,100.00 | 1,114.00 | 1,114.00 | 12,632 |
| 2022-10-26 | 1,113.00 | 1,115.00 | 1,067.50 | 1,076.00 | 1,076.00 | 16,132 |
| 2022-10-25 | 1,138.00 | 1,153.00 | 1,128.00 | 1,134.50 | 1,134.50 | 5,717 |
| 2022-10-24 | 1,218.00 | 1,218.00 | 1,122.50 | 1,142.00 | 1,142.00 | 8,289 |
| 2022-10-21 | 1,179.50 | 1,223.00 | 1,172.00 | 1,220.00 | 1,220.00 | 9,064 |
| 2022-10-20 | 1,162.50 | 1,184.50 | 1,160.50 | 1,170.50 | 1,170.50 | 5,387 |
| 2022-10-19 | 1,140.00 | 1,155.00 | 1,139.00 | 1,152.00 | 1,152.00 | 5,908 |
| 2022-10-18 | 1,154.00 | 1,176.50 | 1,137.00 | 1,150.00 | 1,150.00 | 3,174 |
| 2022-10-17 | 1,159.00 | 1,182.50 | 1,148.50 | 1,153.50 | 1,153.50 | 17,605 |
| 2022-10-14 | 1,187.50 | 1,210.00 | 1,152.50 | 1,152.50 | 1,152.50 | 3,908 |
| 2022-10-13 | 1,148.00 | 1,196.50 | 1,148.00 | 1,186.50 | 1,186.50 | 9,079 |
| 2022-10-12 | 1,168.00 | 1,168.00 | 1,129.00 | 1,147.00 | 1,147.00 | 9,123 |
| 2022-10-11 | 1,208.50 | 1,208.50 | 1,156.00 | 1,163.00 | 1,163.00 | 8,140 |
| 2022-10-06 | 1,295.00 | 1,295.00 | 1,235.00 | 1,235.00 | 1,235.00 | 6,278 |
| 2022-10-05 | 1,270.00 | 1,292.00 | 1,256.50 | 1,280.50 | 1,280.50 | 19,832 |
| 2022-10-04 | 1,256.00 | 1,275.00 | 1,243.00 | 1,258.50 | 1,258.50 | 29,674 |
| 2022-10-03 | 1,190.00 | 1,265.00 | 1,190.00 | 1,254.50 | 1,254.50 | 33,444 |
| 2022-09-30 | 1,122.50 | 1,148.50 | 1,114.50 | 1,142.50 | 1,142.50 | 18,125 |
| 2022-09-29 | 1,125.00 | 1,134.50 | 1,100.00 | 1,122.50 | 1,122.50 | 12,396 |
| 2022-09-28 | 1,120.00 | 1,150.00 | 1,114.00 | 1,125.50 | 1,125.50 | 20,111 |
| 2022-09-27 | 1,145.00 | 1,145.00 | 1,101.50 | 1,115.00 | 1,115.00 | 7,819 |
| 2022-09-26 | 1,174.00 | 1,174.00 | 1,113.50 | 1,144.50 | 1,144.50 | 4,993 |
| 2022-09-23 | 1,260.00 | 1,260.00 | 1,174.00 | 1,185.50 | 1,185.50 | 22,506 |
| 2022-09-22 | 1,177.00 | 1,252.50 | 1,177.00 | 1,250.00 | 1,250.00 | 15,524 |
| 2022-09-21 | 1,178.00 | 1,199.50 | 1,154.00 | 1,178.50 | 1,178.50 | 9,464 |
| 2022-09-20 | 1,156.50 | 1,180.00 | 1,154.00 | 1,170.50 | 1,170.50 | 37,091 |
| 2022-09-19 | 1,075.00 | 1,150.00 | 1,073.50 | 1,146.50 | 1,146.50 | 13,068 |
| 2022-09-16 | 1,050.00 | 1,084.00 | 1,050.00 | 1,075.00 | 1,075.00 | 8,547 |
| 2022-09-15 | 1,048.00 | 1,084.00 | 1,043.00 | 1,080.50 | 1,080.50 | 8,311 |
| 2022-09-14 | 1,042.00 | 1,060.00 | 1,034.00 | 1,047.50 | 1,047.50 | 9,052 |
| 2022-09-13 | 1,066.00 | 1,066.00 | 1,038.00 | 1,041.50 | 1,041.50 | 5,751 |
| 2022-09-12 | 1,071.50 | 1,094.00 | 1,060.00 | 1,065.00 | 1,065.00 | 6,258 |
| 2022-09-09 | 1,015.00 | 1,067.50 | 1,015.00 | 1,047.00 | 1,047.00 | 3,946 |
| 2022-09-08 | 1,024.00 | 1,044.00 | 1,024.00 | 1,036.50 | 1,036.50 | 29,423 |
| 2022-09-07 | 1,021.00 | 1,042.00 | 1,004.50 | 1,037.00 | 1,037.00 | 5,456 |
| 2022-09-06 | 1,031.50 | 1,050.00 | 1,023.00 | 1,038.00 | 1,038.00 | 8,037 |
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.