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
2025-05-163,115.003,215.003,115.003,200.003,200.00119,626
2025-05-153,170.003,235.003,150.003,170.003,170.00149,420
2025-05-143,165.003,195.003,135.003,165.003,165.0089,664
2025-05-133,095.003,175.003,095.003,150.003,150.00143,035
2025-05-123,060.003,065.003,005.003,040.003,040.00244,226
2025-05-093,120.003,160.003,060.003,120.003,120.00289,404
2025-05-083,075.003,150.003,030.003,095.003,095.001,176,793
2025-05-072,820.002,820.002,635.002,660.002,660.0072,482
2025-05-062,810.002,880.002,790.002,855.002,855.00139,263
2025-05-052,890.002,890.002,820.002,845.002,845.0086,649
2025-04-302,890.002,940.002,830.002,910.002,910.00162,236
2025-04-292,850.002,930.002,850.002,895.002,895.0084,516
2025-04-282,850.002,895.002,800.002,825.002,825.0070,312
2025-04-252,850.002,900.002,815.002,835.002,835.00119,237
2025-04-242,870.002,900.002,825.002,850.002,850.00144,934
2025-04-232,670.002,790.002,670.002,725.002,725.00275,027
2025-04-222,500.002,605.002,490.002,585.002,585.00148,432
2025-04-212,525.002,525.002,375.002,515.002,515.00182,031
2025-04-162,715.002,740.002,550.002,555.002,555.00298,913
2025-04-152,710.002,745.002,675.002,695.002,695.00178,261
2025-04-142,830.002,830.002,630.002,755.002,755.00265,724
2025-04-112,865.002,975.002,810.002,880.002,880.00175,987
2025-04-102,865.002,890.002,785.002,860.002,860.00241,148
2025-04-092,760.002,935.002,745.002,900.002,900.00591,080
2025-04-082,925.002,925.002,735.002,750.002,750.00428,727
2025-04-072,800.002,940.002,765.002,880.002,880.00343,755
2025-04-042,910.002,930.002,830.002,905.002,905.00826,363
2025-04-032,965.003,050.002,965.003,005.003,005.00548,290
2025-04-012,955.002,980.002,880.002,905.002,905.00224,856
2025-03-312,935.002,960.002,900.002,940.002,939.96165,980
2025-03-282,980.002,980.002,915.002,940.002,939.96188,050
2025-03-272,995.002,995.002,940.002,960.002,959.96141,431
2025-03-262,960.003,030.002,960.002,990.002,989.96257,935
2025-03-252,950.003,035.002,945.002,955.002,955.00421,856
2025-03-212,810.002,890.002,810.002,860.002,860.0096,030
2025-03-202,860.002,860.002,795.002,830.002,830.00175,917
2025-03-192,850.002,935.002,825.002,860.002,860.00641,967
2025-03-182,780.002,870.002,750.002,860.002,860.00538,003
2025-03-172,665.002,790.002,665.002,770.002,770.00285,172
2025-03-142,555.002,685.002,555.002,660.002,660.00417,642
2025-03-132,465.002,540.002,435.002,515.002,515.00314,649
2025-03-122,490.002,490.002,420.002,470.002,470.00276,461
2025-03-112,450.002,450.002,390.002,450.002,450.00181,159
2025-03-102,480.002,500.002,405.002,440.002,440.00285,674
2025-03-072,535.002,560.002,475.002,530.002,530.00245,095
2025-03-062,485.002,560.002,460.002,520.002,520.00323,334
2025-03-052,410.002,505.002,410.002,495.002,495.00196,479
2025-02-282,430.002,450.002,360.002,375.002,375.00409,846
2025-02-272,460.002,470.002,430.002,445.002,445.00245,730
2025-02-262,530.002,530.002,440.002,460.002,460.00343,140
2025-02-252,520.002,545.002,460.002,530.002,530.00286,797
2025-02-242,525.002,560.002,495.002,500.002,500.00301,594
2025-02-212,595.002,595.002,510.002,535.002,535.00495,709
2025-02-202,600.002,635.002,575.002,600.002,600.00293,697
2025-02-192,650.002,650.002,560.002,585.002,585.00277,307
2025-02-182,660.002,680.002,595.002,655.002,655.00669,730
2025-02-172,625.002,700.002,620.002,695.002,695.00416,385
2025-02-142,545.002,625.002,545.002,620.002,620.00691,527
2025-02-132,470.002,545.002,460.002,515.002,515.00433,799
2025-02-122,500.002,500.002,405.002,465.002,465.001,944,473
← NewerPage 7 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.