Banco Bradesco DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5,705.00 | 5,865.00 | 5,645.00 | 5,810.00 | 5,810.00 | 80,421 |
| 2026-04-29 | 5,800.00 | 5,800.00 | 5,620.00 | 5,645.00 | 5,645.00 | 28,546 |
| 2026-04-28 | 5,955.00 | 5,955.00 | 5,800.00 | 5,850.00 | 5,850.00 | 52,238 |
| 2026-04-27 | 5,915.00 | 6,020.00 | 5,885.00 | 5,945.00 | 5,945.00 | 33,760 |
| 2026-04-24 | 5,830.00 | 5,915.00 | 5,775.00 | 5,885.00 | 5,885.00 | 25,949 |
| 2026-04-23 | 5,960.00 | 6,045.00 | 5,800.00 | 5,835.00 | 5,835.00 | 70,375 |
| 2026-04-22 | 6,055.00 | 6,075.00 | 5,950.00 | 5,960.00 | 5,960.00 | 23,731 |
| 2026-04-21 | 6,080.00 | 6,175.00 | 5,945.00 | 5,955.00 | 5,955.00 | 70,951 |
| 2026-04-20 | 6,155.00 | 6,160.00 | 6,050.00 | 6,130.00 | 6,130.00 | 87,631 |
| 2026-04-17 | 6,145.00 | 6,200.00 | 6,085.00 | 6,135.00 | 6,135.00 | 96,118 |
| 2026-04-16 | 6,015.00 | 6,080.00 | 5,950.00 | 6,000.00 | 6,000.00 | 144,372 |
| 2026-04-15 | 6,030.00 | 6,135.00 | 5,940.00 | 5,955.00 | 5,955.00 | 48,500 |
| 2026-04-14 | 6,075.00 | 6,125.00 | 5,985.00 | 6,015.00 | 6,015.00 | 104,083 |
| 2026-04-13 | 5,915.00 | 6,030.00 | 5,830.00 | 6,010.00 | 6,010.00 | 66,570 |
| 2026-04-10 | 5,930.00 | 6,010.00 | 5,900.00 | 5,920.00 | 5,920.00 | 84,699 |
| 2026-04-09 | 5,800.00 | 5,900.00 | 5,740.00 | 5,860.00 | 5,860.00 | 36,181 |
| 2026-04-08 | 5,795.00 | 5,830.00 | 5,715.00 | 5,755.00 | 5,755.00 | 72,860 |
| 2026-04-07 | 5,500.00 | 5,540.00 | 5,400.00 | 5,505.00 | 5,504.43 | 49,988 |
| 2026-04-06 | 5,525.00 | 5,550.00 | 5,485.00 | 5,545.00 | 5,544.43 | 25,279 |
| 2026-04-01 | 5,515.00 | 5,635.00 | 5,480.00 | 5,590.00 | 5,590.00 | 266,860 |
| 2026-03-31 | 5,220.00 | 5,425.00 | 5,205.00 | 5,410.00 | 5,410.00 | 123,703 |
| 2026-03-30 | 5,190.00 | 5,235.00 | 5,115.00 | 5,160.00 | 5,160.00 | 23,916 |
| 2026-03-27 | 5,165.00 | 5,220.00 | 5,085.00 | 5,185.00 | 5,185.00 | 66,566 |
| 2026-03-26 | 5,315.00 | 5,315.00 | 5,145.00 | 5,150.00 | 5,150.00 | 57,447 |
| 2026-03-25 | 5,280.00 | 5,385.00 | 5,270.00 | 5,305.00 | 5,305.00 | 61,530 |
| 2026-03-23 | 5,055.00 | 5,340.00 | 5,055.00 | 5,235.00 | 5,235.00 | 20,814 |
| 2026-03-20 | 5,155.00 | 5,155.00 | 4,950.00 | 4,997.50 | 4,997.50 | 35,605 |
| 2026-03-19 | 5,070.00 | 5,210.00 | 5,010.00 | 5,165.00 | 5,165.00 | 60,917 |
| 2026-03-18 | 5,250.00 | 5,295.00 | 5,160.00 | 5,175.00 | 5,175.00 | 31,910 |
| 2026-03-17 | 5,325.00 | 5,365.00 | 5,195.00 | 5,245.00 | 5,245.00 | 59,104 |
| 2026-03-16 | 5,225.00 | 5,325.00 | 5,225.00 | 5,285.00 | 5,285.00 | 55,755 |
| 2026-03-13 | 5,360.00 | 5,390.00 | 5,145.00 | 5,170.00 | 5,170.00 | 112,918 |
| 2026-03-12 | 5,445.00 | 5,445.00 | 5,290.00 | 5,290.00 | 5,290.00 | 195,564 |
| 2026-03-11 | 5,665.00 | 5,695.00 | 5,545.00 | 5,565.00 | 5,565.00 | 27,216 |
| 2026-03-10 | 5,565.00 | 5,700.00 | 5,530.00 | 5,655.00 | 5,655.00 | 28,368 |
| 2026-03-09 | 5,415.00 | 5,565.00 | 5,350.00 | 5,530.00 | 5,530.00 | 89,133 |
| 2026-03-06 | 5,465.00 | 5,515.00 | 5,355.00 | 5,420.00 | 5,420.00 | 69,304 |
| 2026-03-05 | 5,665.00 | 5,665.00 | 5,450.00 | 5,460.00 | 5,460.00 | 50,327 |
| 2026-03-04 | 5,725.00 | 5,855.00 | 5,605.00 | 5,710.00 | 5,710.00 | 92,765 |
| 2026-03-03 | 5,700.00 | 5,700.00 | 5,495.00 | 5,665.00 | 5,665.00 | 105,976 |
| 2026-03-02 | 5,895.00 | 6,005.00 | 5,725.00 | 5,975.00 | 5,975.00 | 69,850 |
| 2026-02-27 | 6,115.00 | 6,270.00 | 5,965.00 | 5,985.00 | 5,985.00 | 83,408 |
| 2026-02-26 | 5,995.00 | 6,100.00 | 5,885.00 | 5,975.00 | 5,975.00 | 51,248 |
| 2026-02-25 | 5,995.00 | 6,080.00 | 5,935.00 | 6,000.00 | 6,000.00 | 208,018 |
| 2026-02-24 | 5,950.00 | 6,000.00 | 5,855.00 | 5,930.00 | 5,930.00 | 44,682 |
| 2026-02-23 | 5,940.00 | 6,065.00 | 5,845.00 | 5,865.00 | 5,865.00 | 21,987 |
| 2026-02-20 | 5,915.00 | 6,065.00 | 5,830.00 | 6,035.00 | 6,035.00 | 51,976 |
| 2026-02-19 | 5,785.00 | 5,945.00 | 5,725.00 | 5,915.00 | 5,915.00 | 86,263 |
| 2026-02-18 | 5,870.00 | 5,910.00 | 5,685.00 | 5,730.00 | 5,730.00 | 47,227 |
| 2026-02-13 | 5,900.00 | 5,920.00 | 5,695.00 | 5,855.00 | 5,855.00 | 81,342 |
| 2026-02-12 | 6,070.00 | 6,115.00 | 5,960.00 | 5,980.00 | 5,980.00 | 77,628 |
| 2026-02-11 | 6,080.00 | 6,130.00 | 5,905.00 | 6,095.00 | 6,095.00 | 94,572 |
| 2026-02-10 | 6,005.00 | 6,070.00 | 5,840.00 | 5,920.00 | 5,920.00 | 34,918 |
| 2026-02-09 | 5,860.00 | 6,005.00 | 5,795.00 | 5,980.00 | 5,980.00 | 41,421 |
| 2026-02-06 | 5,880.00 | 5,925.00 | 5,760.00 | 5,810.00 | 5,810.00 | 47,559 |
| 2026-02-05 | 5,930.00 | 6,085.00 | 5,820.00 | 5,990.00 | 5,990.00 | 151,366 |
| 2026-02-04 | 6,135.00 | 6,155.00 | 5,865.00 | 5,915.00 | 5,915.00 | 65,574 |
| 2026-02-03 | 6,185.00 | 6,325.00 | 6,155.00 | 6,190.00 | 6,190.00 | 66,742 |
| 2026-02-02 | 6,125.00 | 6,235.00 | 6,050.00 | 6,070.00 | 6,070.00 | 51,074 |
| 2026-01-30 | 6,230.00 | 6,265.00 | 6,005.00 | 6,080.00 | 6,080.00 | 127,549 |
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.