Banco Bradesco DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 1,060.00 | 1,110.00 | 1,021.50 | 1,034.50 | 1,034.50 | 1,363 |
| 2022-09-02 | 1,048.50 | 1,048.50 | 1,048.50 | 1,048.50 | 1,048.50 | 0 |
| 2022-09-01 | 1,060.00 | 1,073.00 | 1,041.00 | 1,048.50 | 1,048.50 | 6,987 |
| 2022-08-31 | 1,111.00 | 1,111.00 | 1,066.50 | 1,068.00 | 1,068.00 | 6,358 |
| 2022-08-30 | 1,137.00 | 1,138.00 | 1,108.00 | 1,118.50 | 1,118.50 | 5,956 |
| 2022-08-29 | 1,128.50 | 1,135.00 | 1,110.00 | 1,135.00 | 1,135.00 | 15,026 |
| 2022-08-26 | 1,130.00 | 1,147.50 | 1,110.00 | 1,117.50 | 1,117.50 | 5,101 |
| 2022-08-25 | 1,127.00 | 1,145.50 | 1,116.50 | 1,126.00 | 1,126.00 | 3,890 |
| 2022-08-24 | 1,130.00 | 1,141.50 | 1,116.00 | 1,120.00 | 1,120.00 | 6,359 |
| 2022-08-23 | 1,120.00 | 1,141.50 | 1,105.00 | 1,134.00 | 1,134.00 | 8,611 |
| 2022-08-22 | 1,126.00 | 1,126.00 | 1,092.50 | 1,105.00 | 1,105.00 | 13,972 |
| 2022-08-19 | 1,100.00 | 1,127.50 | 1,091.00 | 1,124.00 | 1,124.00 | 41,888 |
| 2022-08-18 | 1,080.00 | 1,119.00 | 1,079.00 | 1,112.50 | 1,112.50 | 15,529 |
| 2022-08-17 | 1,088.50 | 1,090.00 | 1,062.50 | 1,080.50 | 1,080.50 | 53,733 |
| 2022-08-16 | 1,094.00 | 1,094.00 | 1,051.50 | 1,073.00 | 1,073.00 | 19,490 |
| 2022-08-12 | 1,075.00 | 1,094.00 | 1,058.50 | 1,084.50 | 1,084.50 | 18,981 |
| 2022-08-11 | 1,081.00 | 1,088.00 | 1,050.50 | 1,053.00 | 1,053.00 | 14,653 |
| 2022-08-10 | 1,053.50 | 1,075.50 | 1,052.00 | 1,069.50 | 1,069.50 | 11,633 |
| 2022-08-09 | 1,024.50 | 1,048.00 | 1,021.00 | 1,042.00 | 1,042.00 | 16,080 |
| 2022-08-08 | 1,008.00 | 1,032.50 | 996.00 | 1,020.50 | 1,020.50 | 11,859 |
| 2022-08-05 | 1,004.00 | 1,048.00 | 1,004.00 | 1,009.00 | 1,009.00 | 21,120 |
| 2022-08-04 | 993.50 | 1,025.00 | 960.00 | 1,011.00 | 1,011.00 | 18,294 |
| 2022-08-03 | 955.00 | 976.00 | 942.00 | 971.00 | 971.00 | 8,016 |
| 2022-08-02 | 928.00 | 968.50 | 905.50 | 955.00 | 955.00 | 11,907 |
| 2022-08-01 | 970.00 | 970.00 | 904.50 | 929.50 | 929.50 | 27,618 |
| 2022-07-29 | 1,045.00 | 1,059.00 | 955.00 | 965.50 | 965.50 | 39,059 |
| 2022-07-28 | 1,080.00 | 1,088.00 | 1,008.00 | 1,037.50 | 1,037.50 | 12,991 |
| 2022-07-27 | 1,065.00 | 1,087.00 | 1,052.00 | 1,085.50 | 1,085.50 | 9,210 |
| 2022-07-26 | 1,076.50 | 1,078.00 | 1,037.50 | 1,059.50 | 1,059.50 | 20,135 |
| 2022-07-25 | 1,013.00 | 1,058.00 | 1,013.00 | 1,053.00 | 1,053.00 | 22,521 |
| 2022-07-22 | 1,045.50 | 1,045.50 | 990.00 | 999.00 | 999.00 | 28,898 |
| 2022-07-21 | 970.00 | 1,060.00 | 957.00 | 1,045.50 | 1,045.50 | 28,075 |
| 2022-07-20 | 977.00 | 982.00 | 957.00 | 966.50 | 966.50 | 30,966 |
| 2022-07-19 | 936.00 | 970.50 | 936.00 | 968.00 | 968.00 | 8,396 |
| 2022-07-18 | 919.00 | 936.50 | 913.00 | 929.50 | 929.50 | 19,208 |
| 2022-07-15 | 881.50 | 916.50 | 881.50 | 912.50 | 912.50 | 12,451 |
| 2022-07-14 | 868.00 | 888.50 | 857.50 | 884.00 | 884.00 | 79,692 |
| 2022-07-13 | 908.00 | 912.00 | 887.00 | 897.00 | 897.00 | 7,636 |
| 2022-07-12 | 931.00 | 947.50 | 905.00 | 908.00 | 908.00 | 9,722 |
| 2022-07-11 | 980.00 | 980.00 | 925.00 | 939.00 | 939.00 | 11,694 |
| 2022-07-08 | 951.00 | 988.50 | 938.00 | 980.50 | 980.50 | 20,411 |
| 2022-07-07 | 873.00 | 955.00 | 873.00 | 951.00 | 951.00 | 29,560 |
| 2022-07-06 | 870.00 | 879.50 | 844.00 | 873.50 | 873.50 | 13,568 |
| 2022-07-05 | 875.00 | 899.00 | 820.00 | 868.00 | 868.00 | 14,717 |
| 2022-07-04 | 831.00 | 880.00 | 831.00 | 874.50 | 874.50 | 4,864 |
| 2022-07-01 | 815.00 | 822.00 | 795.00 | 816.50 | 816.50 | 5,298 |
| 2022-06-30 | 824.00 | 840.00 | 816.00 | 828.50 | 828.50 | 4,487 |
| 2022-06-29 | 833.50 | 853.00 | 824.00 | 848.50 | 848.50 | 6,942 |
| 2022-06-28 | 850.00 | 860.00 | 818.00 | 832.50 | 832.50 | 14,294 |
| 2022-06-27 | 805.00 | 846.00 | 801.00 | 844.00 | 844.00 | 9,688 |
| 2022-06-24 | 806.00 | 817.00 | 794.50 | 805.00 | 805.00 | 4,344 |
| 2022-06-23 | 835.50 | 835.50 | 801.00 | 805.50 | 805.50 | 11,278 |
| 2022-06-22 | 861.00 | 863.50 | 836.50 | 836.50 | 836.50 | 4,387 |
| 2022-06-21 | 865.00 | 876.00 | 854.50 | 860.00 | 860.00 | 5,716 |
| 2022-06-16 | 847.00 | 857.50 | 840.00 | 855.50 | 855.46 | 11,024 |
| 2022-06-15 | 868.50 | 889.00 | 855.00 | 881.00 | 880.96 | 10,256 |
| 2022-06-14 | 880.00 | 880.00 | 851.00 | 864.00 | 863.96 | 15,598 |
| 2022-06-13 | 838.50 | 874.00 | 826.50 | 869.00 | 868.96 | 31,121 |
| 2022-06-10 | 833.00 | 864.00 | 820.50 | 858.00 | 858.00 | 7,803 |
| 2022-06-09 | 828.50 | 860.00 | 823.00 | 855.50 | 855.50 | 13,797 |
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.