Banco Bradesco DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 840.00 | 840.00 | 816.00 | 827.00 | 827.00 | 21,680 |
| 2022-06-07 | 846.00 | 846.00 | 831.50 | 840.00 | 840.00 | 6,416 |
| 2022-06-06 | 875.00 | 875.00 | 851.00 | 858.00 | 858.00 | 9,754 |
| 2022-06-03 | 860.00 | 864.00 | 847.50 | 855.50 | 855.50 | 10,331 |
| 2022-06-02 | 871.00 | 872.00 | 854.50 | 863.50 | 863.50 | 22,088 |
| 2022-06-01 | 890.00 | 898.00 | 860.50 | 872.00 | 872.00 | 19,708 |
| 2022-05-31 | 905.00 | 912.50 | 882.00 | 890.00 | 890.00 | 27,597 |
| 2022-05-30 | 910.00 | 910.00 | 870.00 | 891.00 | 891.00 | 3,422 |
| 2022-05-27 | 902.00 | 919.00 | 895.50 | 908.00 | 908.00 | 15,254 |
| 2022-05-26 | 885.00 | 905.00 | 880.00 | 903.00 | 903.00 | 29,106 |
| 2022-05-24 | 870.50 | 890.00 | 857.50 | 890.00 | 890.00 | 24,292 |
| 2022-05-23 | 850.00 | 869.00 | 846.00 | 867.00 | 867.00 | 12,741 |
| 2022-05-20 | 833.00 | 845.00 | 830.00 | 839.50 | 839.50 | 21,610 |
| 2022-05-19 | 835.00 | 838.00 | 813.00 | 817.50 | 817.50 | 7,534 |
| 2022-05-17 | 823.00 | 844.00 | 823.00 | 837.50 | 837.50 | 14,680 |
| 2022-05-16 | 807.00 | 819.50 | 796.00 | 814.50 | 814.50 | 13,588 |
| 2022-05-13 | 765.00 | 814.50 | 765.00 | 808.50 | 808.50 | 10,623 |
| 2022-05-12 | 748.50 | 768.00 | 741.00 | 766.50 | 766.50 | 18,740 |
| 2022-05-11 | 755.00 | 765.00 | 739.50 | 748.50 | 748.50 | 8,208 |
| 2022-05-10 | 736.50 | 750.00 | 730.00 | 747.50 | 747.50 | 5,574 |
| 2022-05-09 | 725.00 | 750.00 | 710.50 | 726.00 | 726.00 | 15,143 |
| 2022-05-06 | 714.00 | 756.00 | 714.00 | 735.00 | 735.00 | 5,946 |
| 2022-05-05 | 735.50 | 735.50 | 708.00 | 717.00 | 717.00 | 20,362 |
| 2022-05-04 | 746.50 | 764.50 | 733.00 | 760.00 | 760.00 | 13,826 |
| 2022-05-03 | 734.50 | 750.00 | 729.50 | 748.00 | 748.00 | 18,681 |
| 2022-05-02 | 746.00 | 746.00 | 720.00 | 732.50 | 732.50 | 3,604 |
| 2022-04-29 | 783.00 | 783.00 | 745.00 | 749.50 | 749.50 | 7,674 |
| 2022-04-28 | 760.00 | 760.00 | 745.00 | 751.00 | 751.00 | 11,150 |
| 2022-04-27 | 789.00 | 789.50 | 763.50 | 769.00 | 769.00 | 8,377 |
| 2022-04-26 | 793.00 | 793.00 | 754.50 | 778.50 | 778.50 | 20,531 |
| 2022-04-25 | 820.00 | 820.00 | 780.00 | 819.00 | 819.00 | 15,667 |
| 2022-04-22 | 818.00 | 839.00 | 812.00 | 825.00 | 825.00 | 16,742 |
| 2022-04-21 | 800.00 | 820.00 | 800.00 | 818.50 | 818.50 | 11,163 |
| 2022-04-20 | 777.00 | 815.50 | 776.50 | 814.50 | 814.50 | 18,118 |
| 2022-04-19 | 817.00 | 817.00 | 780.00 | 791.00 | 791.00 | 14,220 |
| 2022-04-18 | 790.91 | 795.45 | 779.09 | 787.73 | 787.73 | 11,980 |
| 2022-04-13 | 772.27 | 790.00 | 771.82 | 790.00 | 790.00 | 2,794 |
| 2022-04-12 | 880.00 | 880.00 | 851.50 | 858.50 | 858.50 | 6,542 |
| 2022-04-11 | 870.00 | 876.50 | 851.00 | 867.50 | 867.50 | 7,670 |
| 2022-04-08 | 846.00 | 859.00 | 838.00 | 856.00 | 856.00 | 4,598 |
| 2022-04-07 | 834.50 | 846.00 | 820.00 | 846.00 | 846.00 | 10,505 |
| 2022-04-06 | 850.00 | 855.00 | 830.00 | 837.50 | 837.50 | 8,479 |
| 2022-04-05 | 880.00 | 880.00 | 849.00 | 850.50 | 850.50 | 18,139 |
| 2022-04-04 | 850.50 | 894.00 | 850.50 | 891.50 | 891.50 | 17,010 |
| 2022-04-01 | 899.00 | 899.00 | 870.00 | 871.00 | 871.00 | 22,404 |
| 2022-03-31 | 892.00 | 908.00 | 874.50 | 880.00 | 880.00 | 12,785 |
| 2022-03-30 | 890.00 | 898.00 | 880.00 | 895.50 | 895.50 | 17,672 |
| 2022-03-29 | 912.00 | 923.00 | 893.50 | 897.00 | 897.00 | 19,029 |
| 2022-03-28 | 919.00 | 919.00 | 891.00 | 898.00 | 898.00 | 6,069 |
| 2022-03-25 | 905.00 | 937.50 | 905.00 | 924.00 | 924.00 | 48,451 |
| 2022-03-23 | 876.50 | 894.50 | 876.50 | 891.50 | 891.50 | 30,660 |
| 2022-03-22 | 865.00 | 884.00 | 863.50 | 876.50 | 876.50 | 23,510 |
| 2022-03-21 | 810.00 | 850.00 | 810.00 | 847.00 | 847.00 | 10,954 |
| 2022-03-18 | 810.00 | 830.00 | 802.00 | 808.00 | 808.00 | 10,761 |
| 2022-03-17 | 797.00 | 815.50 | 789.00 | 810.00 | 810.00 | 17,788 |
| 2022-03-16 | 753.50 | 793.50 | 753.50 | 790.00 | 790.00 | 10,456 |
| 2022-03-15 | 750.00 | 765.50 | 728.50 | 750.50 | 750.50 | 21,674 |
| 2022-03-14 | 789.00 | 790.00 | 750.00 | 755.00 | 755.00 | 14,876 |
| 2022-03-11 | 789.50 | 801.50 | 770.00 | 770.00 | 770.00 | 3,135 |
| 2022-03-10 | 798.00 | 798.00 | 767.00 | 775.50 | 775.50 | 10,087 |
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.