Banco Bradesco DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5,230.00 | 5,300.00 | 5,205.00 | 5,270.00 | 5,270.00 | 38,511 |
| 2025-11-05 | 5,115.00 | 5,300.00 | 5,115.00 | 5,240.00 | 5,240.00 | 75,854 |
| 2025-11-04 | 5,230.00 | 5,230.00 | 5,095.00 | 5,130.00 | 5,130.00 | 122,583 |
| 2025-11-03 | 5,065.00 | 5,315.00 | 4,982.50 | 5,225.00 | 5,225.00 | 183,389 |
| 2025-10-31 | 5,025.00 | 5,100.00 | 4,965.00 | 5,065.00 | 5,065.00 | 173,665 |
| 2025-10-30 | 5,005.00 | 5,105.00 | 4,970.00 | 5,025.00 | 5,025.00 | 60,275 |
| 2025-10-29 | 5,050.00 | 5,245.00 | 5,050.00 | 5,195.00 | 5,195.00 | 294,602 |
| 2025-10-28 | 4,995.00 | 5,100.00 | 4,987.50 | 5,030.00 | 5,030.00 | 298,131 |
| 2025-10-27 | 4,865.00 | 4,980.00 | 4,610.00 | 4,935.00 | 4,935.00 | 140,598 |
| 2025-10-24 | 5,245.00 | 5,280.00 | 5,115.00 | 5,220.00 | 5,220.00 | 72,503 |
| 2025-10-23 | 5,345.00 | 5,345.00 | 5,155.00 | 5,165.00 | 5,165.00 | 32,883 |
| 2025-10-22 | 5,350.00 | 5,365.00 | 5,260.00 | 5,265.00 | 5,265.00 | 91,284 |
| 2025-10-21 | 5,275.00 | 5,330.00 | 5,155.00 | 5,285.00 | 5,285.00 | 96,782 |
| 2025-10-20 | 5,100.00 | 5,300.00 | 5,100.00 | 5,270.00 | 5,270.00 | 201,295 |
| 2025-10-17 | 4,827.50 | 5,110.00 | 4,765.00 | 5,075.00 | 5,075.00 | 252,698 |
| 2025-10-16 | 4,652.50 | 4,890.00 | 4,580.00 | 4,862.50 | 4,862.50 | 164,519 |
| 2025-10-15 | 4,600.00 | 4,722.50 | 4,575.00 | 4,642.50 | 4,642.50 | 40,669 |
| 2025-10-14 | 4,432.50 | 4,682.50 | 4,420.00 | 4,637.50 | 4,637.50 | 99,411 |
| 2025-10-13 | 4,402.50 | 4,435.00 | 4,382.50 | 4,410.00 | 4,410.00 | 15,487 |
| 2025-10-10 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 0 |
| 2025-10-09 | 4,960.00 | 4,975.00 | 4,640.00 | 4,680.00 | 4,680.00 | 87,418 |
| 2025-10-08 | 4,892.50 | 4,957.50 | 4,860.00 | 4,885.00 | 4,885.00 | 48,893 |
| 2025-10-07 | 4,802.50 | 4,857.50 | 4,700.00 | 4,852.50 | 4,852.50 | 92,354 |
| 2025-10-06 | 4,825.00 | 4,890.00 | 4,777.50 | 4,840.00 | 4,840.00 | 77,813 |
| 2025-10-03 | 4,950.00 | 4,970.00 | 4,770.00 | 4,830.00 | 4,830.00 | 62,699 |
| 2025-10-02 | 5,075.00 | 5,130.00 | 4,875.00 | 4,907.50 | 4,907.50 | 94,611 |
| 2025-10-01 | 5,190.00 | 5,280.00 | 5,000.00 | 5,075.00 | 5,075.00 | 98,084 |
| 2025-09-30 | 5,010.00 | 5,215.00 | 5,010.00 | 5,165.00 | 5,164.94 | 105,827 |
| 2025-09-29 | 4,902.50 | 4,997.50 | 4,880.00 | 4,960.00 | 4,959.94 | 104,429 |
| 2025-09-26 | 4,615.00 | 4,845.00 | 4,552.50 | 4,812.50 | 4,812.45 | 116,016 |
| 2025-09-25 | 4,600.00 | 4,625.00 | 4,542.50 | 4,557.50 | 4,557.45 | 75,479 |
| 2025-09-24 | 4,635.00 | 4,702.50 | 4,572.50 | 4,640.00 | 4,640.00 | 78,633 |
| 2025-09-23 | 4,710.00 | 4,810.00 | 4,570.00 | 4,795.00 | 4,795.00 | 136,641 |
| 2025-09-22 | 5,050.00 | 5,050.00 | 4,700.00 | 4,767.50 | 4,767.50 | 180,265 |
| 2025-09-19 | 5,175.00 | 5,245.00 | 5,040.00 | 5,190.00 | 5,190.00 | 208,706 |
| 2025-09-18 | 4,930.00 | 5,125.00 | 4,890.00 | 5,080.00 | 5,080.00 | 97,543 |
| 2025-09-17 | 4,722.50 | 4,987.50 | 4,712.50 | 4,927.50 | 4,927.50 | 143,387 |
| 2025-09-16 | 4,760.00 | 4,797.50 | 4,700.00 | 4,722.50 | 4,722.50 | 73,887 |
| 2025-09-15 | 4,650.00 | 4,792.50 | 4,650.00 | 4,767.50 | 4,767.50 | 117,389 |
| 2025-09-12 | 4,560.00 | 4,642.50 | 4,517.50 | 4,620.00 | 4,620.00 | 146,468 |
| 2025-09-11 | 4,500.00 | 4,600.00 | 4,460.00 | 4,555.00 | 4,555.00 | 53,454 |
| 2025-09-10 | 4,550.00 | 4,567.50 | 4,447.50 | 4,462.50 | 4,462.50 | 73,378 |
| 2025-09-09 | 4,580.00 | 4,580.00 | 4,467.50 | 4,520.00 | 4,520.00 | 107,446 |
| 2025-09-08 | 4,450.00 | 4,685.00 | 4,450.00 | 4,557.50 | 4,557.50 | 150,738 |
| 2025-09-05 | 4,365.00 | 4,485.00 | 4,365.00 | 4,400.00 | 4,400.00 | 110,817 |
| 2025-09-04 | 4,135.00 | 4,280.00 | 4,115.00 | 4,230.00 | 4,230.00 | 35,086 |
| 2025-09-03 | 4,095.00 | 4,175.00 | 4,080.00 | 4,135.00 | 4,135.00 | 38,910 |
| 2025-09-02 | 4,170.00 | 4,170.00 | 4,055.00 | 4,130.00 | 4,130.00 | 185,042 |
| 2025-09-01 | 4,175.00 | 4,400.00 | 4,050.00 | 4,240.00 | 4,240.00 | 22,410 |
| 2025-08-29 | 4,150.00 | 4,220.00 | 4,065.00 | 4,175.00 | 4,175.00 | 62,850 |
| 2025-08-28 | 4,175.00 | 4,200.00 | 4,100.00 | 4,155.00 | 4,155.00 | 125,836 |
| 2025-08-27 | 4,070.00 | 4,110.00 | 4,005.00 | 4,090.00 | 4,090.00 | 51,685 |
| 2025-08-26 | 4,110.00 | 4,110.00 | 4,010.00 | 4,050.00 | 4,050.00 | 50,264 |
| 2025-08-25 | 4,000.00 | 4,120.00 | 4,000.00 | 4,115.00 | 4,115.00 | 89,424 |
| 2025-08-22 | 3,835.00 | 3,995.00 | 3,835.00 | 3,975.00 | 3,975.00 | 118,659 |
| 2025-08-21 | 3,750.00 | 3,820.00 | 3,750.00 | 3,795.00 | 3,795.00 | 21,099 |
| 2025-08-20 | 3,725.00 | 3,810.00 | 3,710.00 | 3,760.00 | 3,760.00 | 64,137 |
| 2025-08-19 | 3,810.00 | 3,815.00 | 3,675.00 | 3,700.00 | 3,700.00 | 129,608 |
| 2025-08-18 | 3,995.00 | 3,995.00 | 3,890.00 | 3,940.00 | 3,940.00 | 74,617 |
| 2025-08-14 | 3,915.00 | 3,955.00 | 3,830.00 | 3,845.00 | 3,845.00 | 69,913 |
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.