Banco Bradesco DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5,845.00 | 5,855.00 | 5,725.00 | 5,750.00 | 5,750.00 | 24,652 |
| 2026-07-22 | 5,730.00 | 5,870.00 | 5,665.00 | 5,840.00 | 5,840.00 | 59,106 |
| 2026-07-21 | 5,650.00 | 5,750.00 | 5,615.00 | 5,730.00 | 5,730.00 | 35,189 |
| 2026-07-20 | 5,605.00 | 5,670.00 | 5,590.00 | 5,615.00 | 5,615.00 | 16,366 |
| 2026-07-17 | 5,530.00 | 5,625.00 | 5,495.00 | 5,555.00 | 5,555.00 | 17,453 |
| 2026-07-16 | 5,540.00 | 5,600.00 | 5,490.00 | 5,545.00 | 5,545.00 | 25,893 |
| 2026-07-15 | 5,620.00 | 5,685.00 | 5,580.00 | 5,675.00 | 5,675.00 | 16,695 |
| 2026-07-14 | 5,730.00 | 5,795.00 | 5,565.00 | 5,615.00 | 5,615.00 | 57,356 |
| 2026-07-13 | 5,680.00 | 5,800.00 | 5,640.00 | 5,650.00 | 5,650.00 | 235,065 |
| 2026-07-10 | 5,565.00 | 5,745.00 | 5,565.00 | 5,720.00 | 5,720.00 | 21,332 |
| 2026-07-09 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0 |
| 2026-07-08 | 5,335.00 | 5,420.00 | 5,310.00 | 5,365.00 | 5,365.00 | 30,383 |
| 2026-07-07 | 5,500.00 | 5,515.00 | 5,340.00 | 5,355.00 | 5,355.00 | 24,620 |
| 2026-07-06 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,459.93 | 43,691 |
| 2026-07-03 | 5,485.00 | 5,610.00 | 5,300.00 | 5,460.00 | 5,459.93 | 5,006 |
| 2026-07-02 | 5,465.00 | 5,570.00 | 5,365.00 | 5,425.00 | 5,424.93 | 23,073 |
| 2026-07-01 | 5,345.00 | 5,485.00 | 5,345.00 | 5,420.00 | 5,419.93 | 32,004 |
| 2026-06-30 | 5,350.00 | 5,440.00 | 5,340.00 | 5,405.00 | 5,405.00 | 17,276 |
| 2026-06-29 | 5,360.00 | 5,430.00 | 5,245.00 | 5,405.00 | 5,405.00 | 25,679 |
| 2026-06-26 | 5,200.00 | 5,365.00 | 5,140.00 | 5,335.00 | 5,335.00 | 58,581 |
| 2026-06-25 | 5,250.00 | 5,360.00 | 5,125.00 | 5,130.00 | 5,130.00 | 31,133 |
| 2026-06-24 | 5,295.00 | 5,360.00 | 5,180.00 | 5,220.00 | 5,220.00 | 35,106 |
| 2026-06-23 | 5,230.00 | 5,335.00 | 5,210.00 | 5,295.00 | 5,295.00 | 26,635 |
| 2026-06-22 | 5,125.00 | 5,260.00 | 5,125.00 | 5,205.00 | 5,205.00 | 41,958 |
| 2026-06-19 | 5,000.00 | 5,100.00 | 4,890.00 | 5,060.00 | 5,060.00 | 11,422 |
| 2026-06-18 | 5,120.00 | 5,175.00 | 5,010.00 | 5,070.00 | 5,070.00 | 39,424 |
| 2026-06-17 | 5,240.00 | 5,295.00 | 5,090.00 | 5,120.00 | 5,120.00 | 64,839 |
| 2026-06-16 | 5,210.00 | 5,210.00 | 5,065.00 | 5,165.00 | 5,165.00 | 22,877 |
| 2026-06-15 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0 |
| 2026-06-12 | 5,170.00 | 5,250.00 | 5,170.00 | 5,225.00 | 5,225.00 | 32,705 |
| 2026-06-11 | 5,000.00 | 5,165.00 | 4,902.50 | 5,130.00 | 5,130.00 | 64,474 |
| 2026-06-10 | 5,000.00 | 5,040.00 | 4,960.00 | 4,977.50 | 4,977.50 | 31,412 |
| 2026-06-09 | 5,065.00 | 5,110.00 | 5,000.00 | 5,010.00 | 5,010.00 | 29,606 |
| 2026-06-08 | 5,095.00 | 5,095.00 | 4,965.00 | 4,977.50 | 4,977.50 | 190,250 |
| 2026-06-05 | 5,140.00 | 5,185.00 | 5,070.00 | 5,080.00 | 5,080.00 | 32,836 |
| 2026-06-04 | 5,160.00 | 5,235.00 | 5,120.00 | 5,135.00 | 5,135.00 | 70,711 |
| 2026-06-03 | 5,205.00 | 5,225.00 | 5,105.00 | 5,150.00 | 5,150.00 | 89,311 |
| 2026-06-02 | 5,170.00 | 5,340.00 | 5,150.00 | 5,290.00 | 5,290.00 | 86,891 |
| 2026-06-01 | 5,185.00 | 5,210.00 | 5,115.00 | 5,165.00 | 5,165.00 | 116,426 |
| 2026-05-29 | 5,205.00 | 5,245.00 | 5,135.00 | 5,220.00 | 5,220.00 | 46,391 |
| 2026-05-28 | 5,280.00 | 5,320.00 | 5,160.00 | 5,270.00 | 5,270.00 | 290,275 |
| 2026-05-27 | 5,340.00 | 5,340.00 | 5,195.00 | 5,260.00 | 5,260.00 | 83,045 |
| 2026-05-26 | 5,300.00 | 5,315.00 | 5,160.00 | 5,270.00 | 5,270.00 | 44,261 |
| 2026-05-25 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0 |
| 2026-05-22 | 5,195.00 | 5,215.00 | 5,140.00 | 5,175.00 | 5,175.00 | 32,166 |
| 2026-05-21 | 5,235.00 | 5,345.00 | 5,200.00 | 5,280.00 | 5,280.00 | 36,428 |
| 2026-05-20 | 5,140.00 | 5,325.00 | 5,140.00 | 5,310.00 | 5,310.00 | 84,676 |
| 2026-05-19 | 5,110.00 | 5,180.00 | 5,070.00 | 5,095.00 | 5,095.00 | 58,874 |
| 2026-05-18 | 5,180.00 | 5,265.00 | 5,135.00 | 5,225.00 | 5,225.00 | 71,781 |
| 2026-05-15 | 5,180.00 | 5,195.00 | 5,110.00 | 5,170.00 | 5,170.00 | 64,646 |
| 2026-05-14 | 5,240.00 | 5,360.00 | 5,235.00 | 5,305.00 | 5,305.00 | 31,560 |
| 2026-05-13 | 5,315.00 | 5,480.00 | 5,150.00 | 5,160.00 | 5,160.00 | 71,401 |
| 2026-05-12 | 5,390.00 | 5,480.00 | 5,370.00 | 5,395.00 | 5,395.00 | 23,050 |
| 2026-05-11 | 5,585.00 | 5,595.00 | 5,405.00 | 5,430.00 | 5,430.00 | 38,117 |
| 2026-05-08 | 5,600.00 | 5,715.00 | 5,565.00 | 5,585.00 | 5,585.00 | 26,476 |
| 2026-05-07 | 5,595.00 | 5,620.00 | 5,520.00 | 5,555.00 | 5,555.00 | 82,365 |
| 2026-05-06 | 5,755.00 | 5,825.00 | 5,690.00 | 5,725.00 | 5,725.00 | 75,232 |
| 2026-05-05 | 5,665.00 | 5,795.00 | 5,660.00 | 5,745.00 | 5,745.00 | 41,163 |
| 2026-05-04 | 5,790.00 | 5,795.00 | 5,575.00 | 5,640.00 | 5,640.00 | 38,161 |
| 2026-05-01 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0 |
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.