Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BBD.BA stock page

Banco Bradesco DRC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-134,015.004,015.003,915.003,925.003,925.0043,440
2025-08-123,900.004,030.003,900.004,000.004,000.00110,778
2025-08-113,885.003,895.003,815.003,840.003,840.0061,091
2025-08-083,870.003,920.003,835.003,895.003,895.0075,371
2025-08-073,820.003,855.003,765.003,845.003,845.0037,082
2025-08-063,825.003,845.003,785.003,815.003,815.0058,052
2025-08-053,905.003,905.003,765.003,775.003,775.0098,495
2025-08-043,900.003,920.003,700.003,820.003,820.00135,545
2025-08-013,795.003,870.003,780.003,830.003,830.00335,873
2025-07-313,725.003,830.003,690.003,760.003,760.00335,423
2025-07-303,610.003,730.003,545.003,700.003,700.00144,323
2025-07-293,570.003,650.003,555.003,570.003,570.00176,481
2025-07-283,600.003,600.003,515.003,555.003,555.00177,813
2025-07-253,650.003,650.003,570.003,580.003,580.0090,854
2025-07-243,605.003,640.003,555.003,610.003,610.00173,036
2025-07-233,550.003,675.003,550.003,660.003,660.0055,830
2025-07-223,605.003,650.003,515.003,525.003,525.0035,701
2025-07-213,640.003,700.003,600.003,605.003,605.0055,840
2025-07-183,665.003,745.003,605.003,630.003,630.00109,813
2025-07-173,665.003,740.003,630.003,720.003,720.00104,833
2025-07-163,700.003,735.003,625.003,665.003,665.00123,995
2025-07-153,780.003,795.003,680.003,700.003,700.0076,908
2025-07-143,710.003,800.003,650.003,780.003,780.00102,499
2025-07-113,700.003,720.003,645.003,685.003,685.00150,886
2025-07-103,775.003,775.003,670.003,695.003,695.00475,927
2025-07-083,895.003,915.003,815.003,860.003,860.0069,132
2025-07-073,895.003,910.003,825.003,890.003,890.00156,048
2025-07-043,895.003,935.003,760.003,890.003,890.0015,371
2025-07-033,795.003,885.003,770.003,860.003,860.0075,416
2025-07-023,765.003,800.003,700.003,785.003,785.0086,114
2025-07-013,790.003,855.003,730.003,850.003,849.94190,578
2025-06-303,665.003,785.003,660.003,745.003,744.94296,601
2025-06-273,680.003,680.003,610.003,650.003,649.9596,981
2025-06-263,570.003,640.003,570.003,605.003,604.95341,501
2025-06-253,545.003,600.003,525.003,565.003,565.00131,124
2025-06-243,580.003,680.003,570.003,570.003,570.0062,259
2025-06-233,570.003,590.003,480.003,560.003,560.00233,542
2025-06-193,540.003,630.003,460.003,590.003,590.0011,202
2025-06-183,660.003,670.003,555.003,580.003,580.00156,787
2025-06-173,645.003,710.003,615.003,660.003,660.00195,784
2025-06-133,520.003,570.003,480.003,535.003,535.0065,732
2025-06-123,510.003,600.003,510.003,550.003,550.00284,442
2025-06-113,420.003,550.003,420.003,520.003,520.00122,709
2025-06-103,470.003,480.003,385.003,395.003,395.00212,145
2025-06-093,400.003,435.003,355.003,430.003,430.00129,572
2025-06-063,450.003,490.003,420.003,450.003,450.00168,162
2025-06-053,495.003,550.003,430.003,450.003,450.0085,436
2025-06-043,555.003,590.003,495.003,500.003,500.00136,926
2025-06-033,470.003,530.003,410.003,520.003,520.00149,676
2025-06-023,450.003,490.003,405.003,445.003,445.00175,234
2025-05-303,400.003,450.003,355.003,440.003,440.0085,539
2025-05-293,330.003,455.003,330.003,415.003,415.00128,683
2025-05-283,350.003,380.003,330.003,345.003,345.0094,638
2025-05-273,290.003,380.003,290.003,340.003,340.00297,713
2025-05-263,200.003,340.003,160.003,190.003,190.0013,551
2025-05-233,125.003,250.003,125.003,235.003,235.0092,513
2025-05-223,165.003,275.003,165.003,185.003,185.00115,224
2025-05-213,240.003,240.003,160.003,180.003,180.00106,951
2025-05-203,240.003,250.003,195.003,230.003,230.0084,466
2025-05-193,215.003,250.003,195.003,225.003,225.0075,945
← NewerPage 6 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-08-030.3544 BRL
2021-07-026.4632 BRL
2021-06-030.2721 BRL
2021-05-040.2543 BRL
2021-04-010.2427 BRL
2021-02-020.2279 BRL
2020-12-020.2225 BRL
2020-11-040.2006 BRL
2020-10-020.1889 BRL
2020-09-020.1865 BRL
2020-08-040.1884 BRL
2020-07-020.1932 BRL
2020-06-020.1792 BRL
2020-05-080.1788 BRL
2020-04-020.1691 BRL
2019-12-030.2110 BRL
2019-11-040.1996 BRL
2019-10-1813.1155 BRL
2019-10-020.2044 BRL
2019-09-030.1914 BRL
2019-08-020.1523 BRL
2019-06-040.2096 BRL
2019-05-030.1589 BRL
2019-04-050.2169 BRL
2019-03-060.1445 BRL
2019-02-040.1413 BRL

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.