Banco Bradesco DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 6,300.00 | 6,465.00 | 6,095.00 | 6,225.00 | 6,225.00 | 70,364 |
| 2026-01-28 | 6,255.00 | 6,390.00 | 6,175.00 | 6,220.00 | 6,220.00 | 115,790 |
| 2026-01-27 | 6,100.00 | 6,295.00 | 6,100.00 | 6,205.00 | 6,205.00 | 120,465 |
| 2026-01-26 | 5,965.00 | 6,040.00 | 5,840.00 | 5,970.00 | 5,970.00 | 61,614 |
| 2026-01-23 | 5,830.00 | 5,980.00 | 5,800.00 | 5,940.00 | 5,940.00 | 62,797 |
| 2026-01-22 | 5,600.00 | 5,850.00 | 5,600.00 | 5,755.00 | 5,755.00 | 142,355 |
| 2026-01-21 | 5,530.00 | 5,645.00 | 5,530.00 | 5,580.00 | 5,580.00 | 220,367 |
| 2026-01-20 | 5,245.00 | 5,465.00 | 5,225.00 | 5,400.00 | 5,400.00 | 86,580 |
| 2026-01-19 | 5,365.00 | 5,365.00 | 5,180.00 | 5,255.00 | 5,255.00 | 20,105 |
| 2026-01-16 | 5,410.00 | 5,410.00 | 5,260.00 | 5,355.00 | 5,355.00 | 35,252 |
| 2026-01-15 | 5,255.00 | 5,400.00 | 5,220.00 | 5,310.00 | 5,310.00 | 44,053 |
| 2026-01-14 | 5,250.00 | 5,255.00 | 5,130.00 | 5,190.00 | 5,190.00 | 86,370 |
| 2026-01-13 | 5,205.00 | 5,235.00 | 5,115.00 | 5,150.00 | 5,150.00 | 56,539 |
| 2026-01-12 | 5,310.00 | 5,310.00 | 5,200.00 | 5,215.00 | 5,215.00 | 35,495 |
| 2026-01-09 | 5,300.00 | 5,370.00 | 5,255.00 | 5,270.00 | 5,270.00 | 42,808 |
| 2026-01-08 | 5,270.00 | 5,390.00 | 5,240.00 | 5,275.00 | 5,275.00 | 11,453 |
| 2026-01-07 | 5,480.00 | 5,480.00 | 5,300.00 | 5,330.00 | 5,330.00 | 38,187 |
| 2026-01-06 | 5,450.00 | 5,555.00 | 5,420.00 | 5,435.00 | 5,435.00 | 35,036 |
| 2026-01-05 | 5,320.00 | 5,420.00 | 5,100.00 | 5,385.00 | 5,385.00 | 47,600 |
| 2026-01-02 | 5,090.00 | 5,245.00 | 5,085.00 | 5,170.00 | 5,170.00 | 36,595 |
| 2026-01-01 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0 |
| 2025-12-31 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0 |
| 2025-12-30 | 5,030.00 | 5,255.00 | 5,025.00 | 5,045.00 | 5,045.00 | 68,660 |
| 2025-12-29 | 5,085.00 | 5,090.00 | 5,000.00 | 5,025.00 | 5,024.93 | 58,556 |
| 2025-12-26 | 5,420.00 | 5,420.00 | 4,760.00 | 5,070.00 | 5,069.93 | 214,108 |
| 2025-12-25 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 5,094.93 | 0 |
| 2025-12-24 | 5,155.00 | 5,155.00 | 5,055.00 | 5,095.00 | 5,094.93 | 3,441 |
| 2025-12-23 | 5,045.00 | 5,145.00 | 5,040.00 | 5,065.00 | 5,065.00 | 31,520 |
| 2025-12-22 | 5,230.00 | 5,230.00 | 5,000.00 | 5,035.00 | 5,035.00 | 41,232 |
| 2025-12-19 | 5,110.00 | 5,230.00 | 5,110.00 | 5,165.00 | 5,165.00 | 34,008 |
| 2025-12-18 | 5,130.00 | 5,180.00 | 5,075.00 | 5,120.00 | 5,120.00 | 61,087 |
| 2025-12-17 | 5,180.00 | 5,180.00 | 4,967.50 | 5,075.00 | 5,075.00 | 100,852 |
| 2025-12-16 | 5,290.00 | 5,300.00 | 5,170.00 | 5,185.00 | 5,185.00 | 46,335 |
| 2025-12-15 | 5,300.00 | 5,345.00 | 5,245.00 | 5,305.00 | 5,305.00 | 45,377 |
| 2025-12-12 | 5,185.00 | 5,275.00 | 5,140.00 | 5,235.00 | 5,235.00 | 25,135 |
| 2025-12-11 | 4,900.00 | 5,245.00 | 4,900.00 | 5,200.00 | 5,200.00 | 110,514 |
| 2025-12-10 | 4,980.00 | 5,070.00 | 4,912.50 | 4,995.00 | 4,995.00 | 50,937 |
| 2025-12-09 | 5,100.00 | 5,100.00 | 4,815.00 | 4,990.00 | 4,990.00 | 100,730 |
| 2025-12-08 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0 |
| 2025-12-05 | 5,550.00 | 5,550.00 | 5,005.00 | 5,090.00 | 5,090.00 | 191,313 |
| 2025-12-04 | 5,475.00 | 5,570.00 | 5,450.00 | 5,530.00 | 5,530.00 | 266,790 |
| 2025-12-03 | 5,620.00 | 5,660.00 | 5,395.00 | 5,410.00 | 5,410.00 | 14,590 |
| 2025-12-02 | 5,505.00 | 5,625.00 | 5,495.00 | 5,615.00 | 5,615.00 | 51,345 |
| 2025-12-01 | 5,485.00 | 5,600.00 | 5,480.00 | 5,520.00 | 5,520.00 | 9,148 |
| 2025-11-28 | 5,695.00 | 5,695.00 | 5,540.00 | 5,605.00 | 5,605.00 | 93,688 |
| 2025-11-27 | 5,665.00 | 5,765.00 | 5,360.00 | 5,585.00 | 5,585.00 | 15,878 |
| 2025-11-26 | 5,370.00 | 5,655.00 | 5,370.00 | 5,650.00 | 5,650.00 | 114,127 |
| 2025-11-25 | 5,280.00 | 5,395.00 | 5,240.00 | 5,375.00 | 5,375.00 | 39,048 |
| 2025-11-24 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0 |
| 2025-11-21 | 5,235.00 | 5,270.00 | 5,140.00 | 5,205.00 | 5,205.00 | 12,584 |
| 2025-11-20 | 5,190.00 | 5,340.00 | 5,145.00 | 5,195.00 | 5,195.00 | 156,490 |
| 2025-11-19 | 5,310.00 | 5,310.00 | 5,185.00 | 5,215.00 | 5,215.00 | 184,143 |
| 2025-11-18 | 5,350.00 | 5,420.00 | 5,260.00 | 5,325.00 | 5,325.00 | 44,541 |
| 2025-11-17 | 5,490.00 | 5,490.00 | 5,325.00 | 5,325.00 | 5,325.00 | 26,830 |
| 2025-11-14 | 5,395.00 | 5,545.00 | 5,395.00 | 5,460.00 | 5,460.00 | 90,001 |
| 2025-11-13 | 5,390.00 | 5,520.00 | 5,390.00 | 5,415.00 | 5,415.00 | 54,115 |
| 2025-11-12 | 5,470.00 | 5,510.00 | 5,335.00 | 5,390.00 | 5,390.00 | 48,666 |
| 2025-11-11 | 5,360.00 | 5,510.00 | 5,360.00 | 5,475.00 | 5,475.00 | 58,899 |
| 2025-11-10 | 5,120.00 | 5,355.00 | 5,120.00 | 5,335.00 | 5,335.00 | 122,879 |
| 2025-11-07 | 5,280.00 | 5,280.00 | 5,120.00 | 5,130.00 | 5,130.00 | 178,790 |
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.