Banco Bradesco DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 781.50 | 816.00 | 781.50 | 800.00 | 800.00 | 19,835 |
| 2022-03-08 | 762.00 | 784.00 | 748.50 | 764.50 | 764.50 | 8,870 |
| 2022-03-07 | 777.00 | 795.50 | 748.50 | 760.00 | 760.00 | 14,473 |
| 2022-03-04 | 806.50 | 806.50 | 772.00 | 778.00 | 778.00 | 17,338 |
| 2022-03-03 | 803.50 | 822.00 | 803.00 | 816.00 | 816.00 | 18,663 |
| 2022-03-02 | 780.50 | 791.00 | 761.00 | 785.00 | 785.00 | 11,742 |
| 2022-02-25 | 795.00 | 810.50 | 765.50 | 777.00 | 777.00 | 12,843 |
| 2022-02-24 | 810.00 | 810.00 | 769.00 | 795.00 | 795.00 | 31,008 |
| 2022-02-23 | 818.00 | 849.00 | 818.00 | 836.00 | 836.00 | 12,608 |
| 2022-02-22 | 844.00 | 873.00 | 815.00 | 818.00 | 818.00 | 14,193 |
| 2022-02-21 | 850.00 | 850.00 | 821.00 | 829.50 | 829.50 | 3,783 |
| 2022-02-18 | 860.00 | 882.00 | 841.00 | 849.00 | 849.00 | 16,977 |
| 2022-02-17 | 870.00 | 887.00 | 847.00 | 850.50 | 850.50 | 14,484 |
| 2022-02-16 | 867.50 | 869.00 | 849.50 | 867.50 | 867.50 | 8,700 |
| 2022-02-15 | 851.50 | 878.00 | 851.00 | 864.50 | 864.50 | 11,629 |
| 2022-02-14 | 852.00 | 860.00 | 839.00 | 844.50 | 844.50 | 8,981 |
| 2022-02-11 | 863.00 | 880.00 | 845.00 | 852.00 | 852.00 | 14,706 |
| 2022-02-10 | 855.00 | 870.50 | 840.00 | 856.50 | 856.50 | 26,354 |
| 2022-02-09 | 894.00 | 894.00 | 840.50 | 845.00 | 845.00 | 43,438 |
| 2022-02-08 | 949.50 | 949.50 | 909.50 | 917.00 | 917.00 | 16,596 |
| 2022-02-07 | 936.00 | 949.00 | 935.50 | 945.00 | 945.00 | 14,423 |
| 2022-02-04 | 950.00 | 950.00 | 928.00 | 933.00 | 933.00 | 13,642 |
| 2022-02-03 | 910.00 | 943.00 | 903.50 | 939.50 | 939.50 | 42,236 |
| 2022-02-02 | 954.00 | 954.00 | 910.50 | 919.00 | 919.00 | 27,338 |
| 2022-02-01 | 948.00 | 970.00 | 936.00 | 957.50 | 957.50 | 21,059 |
| 2022-01-31 | 928.00 | 954.00 | 923.50 | 943.00 | 943.00 | 33,475 |
| 2022-01-28 | 945.00 | 950.00 | 885.00 | 925.00 | 925.00 | 23,511 |
| 2022-01-27 | 950.00 | 960.00 | 913.00 | 940.50 | 940.50 | 51,398 |
| 2022-01-26 | 910.00 | 938.00 | 875.00 | 917.00 | 917.00 | 100,397 |
| 2022-01-25 | 865.00 | 920.00 | 862.00 | 915.50 | 915.50 | 118,084 |
| 2022-01-24 | 851.00 | 868.00 | 842.00 | 860.00 | 860.00 | 67,389 |
| 2022-01-21 | 841.00 | 868.00 | 833.00 | 851.50 | 851.50 | 46,299 |
| 2022-01-20 | 824.00 | 860.00 | 820.00 | 841.50 | 841.50 | 80,597 |
| 2022-01-19 | 803.00 | 826.00 | 801.00 | 823.00 | 823.00 | 119,573 |
| 2022-01-18 | 785.00 | 808.00 | 784.50 | 797.00 | 797.00 | 44,641 |
| 2022-01-17 | 799.00 | 799.00 | 780.00 | 780.50 | 780.50 | 2,932 |
| 2022-01-14 | 774.00 | 787.50 | 761.50 | 782.50 | 782.50 | 22,020 |
| 2022-01-13 | 769.50 | 776.00 | 752.00 | 765.00 | 765.00 | 17,934 |
| 2022-01-12 | 765.00 | 772.00 | 747.50 | 760.50 | 760.50 | 37,894 |
| 2022-01-11 | 752.00 | 763.00 | 742.50 | 762.00 | 762.00 | 8,514 |
| 2022-01-10 | 750.00 | 757.00 | 739.00 | 754.50 | 754.50 | 15,631 |
| 2022-01-07 | 730.50 | 749.50 | 717.00 | 745.00 | 745.00 | 11,379 |
| 2022-01-06 | 700.00 | 734.50 | 700.00 | 731.00 | 731.00 | 24,361 |
| 2022-01-05 | 704.00 | 723.00 | 698.00 | 700.00 | 700.00 | 61,639 |
| 2022-01-04 | 719.00 | 726.00 | 701.00 | 703.50 | 703.50 | 7,745 |
| 2022-01-03 | 692.50 | 717.50 | 692.00 | 712.50 | 712.50 | 26,916 |
| 2021-12-30 | 680.00 | 700.00 | 680.00 | 691.50 | 691.50 | 13,951 |
| 2021-12-29 | 673.00 | 683.00 | 666.00 | 676.00 | 676.00 | 33,459 |
| 2021-12-28 | 681.50 | 691.50 | 670.00 | 674.00 | 674.00 | 33,275 |
| 2021-12-27 | 711.50 | 711.50 | 673.00 | 681.50 | 681.50 | 19,052 |
| 2021-12-23 | 686.00 | 706.00 | 684.00 | 693.00 | 693.00 | 6,502 |
| 2021-12-22 | 696.00 | 700.00 | 680.50 | 694.50 | 694.50 | 28,972 |
| 2021-12-21 | 700.00 | 700.00 | 678.00 | 691.00 | 691.00 | 35,222 |
| 2021-12-20 | 711.00 | 711.00 | 685.50 | 693.50 | 693.46 | 11,855 |
| 2021-12-17 | 719.00 | 719.00 | 701.50 | 710.00 | 709.96 | 17,511 |
| 2021-12-16 | 710.00 | 729.00 | 692.00 | 723.00 | 722.96 | 25,046 |
| 2021-12-15 | 703.00 | 723.50 | 692.00 | 700.50 | 700.46 | 21,694 |
| 2021-12-14 | 721.00 | 738.00 | 710.00 | 711.00 | 711.00 | 11,979 |
| 2021-12-13 | 751.00 | 770.50 | 710.00 | 712.00 | 712.00 | 24,615 |
| 2021-12-10 | 774.50 | 774.50 | 736.00 | 748.00 | 748.00 | 8,632 |
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.