Banco Bradesco DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 800.00 | 800.00 | 753.00 | 764.50 | 764.50 | 43,139 |
| 2021-12-07 | 830.00 | 830.00 | 791.00 | 800.00 | 800.00 | 39,760 |
| 2021-12-06 | 825.00 | 829.00 | 814.00 | 815.00 | 815.00 | 20,640 |
| 2021-12-03 | 801.00 | 820.00 | 790.00 | 799.00 | 799.00 | 35,244 |
| 2021-12-02 | 761.50 | 805.00 | 760.50 | 791.00 | 791.00 | 54,195 |
| 2021-12-01 | 760.00 | 778.50 | 740.50 | 754.50 | 754.50 | 98,010 |
| 2021-11-30 | 770.00 | 770.00 | 731.00 | 740.00 | 740.00 | 42,861 |
| 2021-11-29 | 773.00 | 795.00 | 748.00 | 769.00 | 769.00 | 12,893 |
| 2021-11-26 | 800.00 | 801.00 | 765.00 | 773.00 | 773.00 | 14,063 |
| 2021-11-25 | 812.00 | 825.00 | 805.00 | 816.50 | 816.50 | 5,151 |
| 2021-11-24 | 790.00 | 816.50 | 780.00 | 806.50 | 806.50 | 15,476 |
| 2021-11-23 | 781.50 | 788.00 | 755.00 | 782.00 | 782.00 | 17,255 |
| 2021-11-19 | 782.00 | 798.00 | 776.50 | 779.00 | 779.00 | 12,616 |
| 2021-11-18 | 798.00 | 800.50 | 760.00 | 783.50 | 783.50 | 21,392 |
| 2021-11-17 | 800.00 | 811.00 | 795.00 | 803.50 | 803.50 | 19,229 |
| 2021-11-16 | 808.00 | 808.00 | 777.00 | 797.50 | 797.50 | 29,177 |
| 2021-11-15 | 823.50 | 827.00 | 793.00 | 805.00 | 805.00 | 28,012 |
| 2021-11-12 | 830.00 | 830.00 | 802.00 | 819.50 | 819.50 | 27,531 |
| 2021-11-11 | 780.00 | 828.50 | 780.00 | 817.00 | 817.00 | 56,797 |
| 2021-11-10 | 749.00 | 805.00 | 749.00 | 791.00 | 791.00 | 69,434 |
| 2021-11-09 | 783.00 | 789.00 | 742.00 | 745.50 | 745.50 | 28,619 |
| 2021-11-08 | 783.50 | 789.00 | 759.00 | 771.00 | 771.00 | 24,575 |
| 2021-11-05 | 766.00 | 790.00 | 766.00 | 778.00 | 778.00 | 70,596 |
| 2021-11-04 | 775.00 | 775.00 | 741.00 | 742.00 | 742.00 | 73,672 |
| 2021-11-03 | 778.00 | 794.50 | 774.00 | 790.00 | 790.00 | 33,070 |
| 2021-11-02 | 777.00 | 783.00 | 750.00 | 779.00 | 779.00 | 21,493 |
| 2021-11-01 | 748.00 | 778.00 | 748.00 | 777.00 | 777.00 | 43,752 |
| 2021-10-29 | 751.00 | 757.50 | 730.00 | 738.50 | 738.50 | 42,644 |
| 2021-10-28 | 741.00 | 755.00 | 727.00 | 754.00 | 754.00 | 21,070 |
| 2021-10-27 | 744.00 | 759.00 | 740.00 | 742.00 | 742.00 | 26,044 |
| 2021-10-26 | 740.00 | 745.50 | 728.00 | 740.50 | 740.50 | 47,413 |
| 2021-10-25 | 755.00 | 759.00 | 740.00 | 755.00 | 755.00 | 43,716 |
| 2021-10-22 | 720.00 | 732.00 | 688.00 | 730.00 | 730.00 | 236,955 |
| 2021-10-21 | 759.00 | 760.00 | 720.00 | 739.00 | 739.00 | 25,163 |
| 2021-10-20 | 752.00 | 765.00 | 747.00 | 763.00 | 763.00 | 23,697 |
| 2021-10-19 | 755.00 | 758.00 | 736.00 | 745.00 | 745.00 | 53,900 |
| 2021-10-18 | 757.50 | 777.50 | 741.00 | 771.50 | 771.50 | 34,142 |
| 2021-10-15 | 725.50 | 764.00 | 725.50 | 762.50 | 762.50 | 27,547 |
| 2021-10-14 | 725.00 | 725.00 | 710.00 | 719.50 | 719.50 | 21,229 |
← NewerPage 21 of 21 · 1,239 trading days
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.