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
2025-02-112,495.002,615.002,495.002,605.002,605.00288,765
2025-02-102,545.002,600.002,510.002,520.002,520.00230,849
2025-02-072,625.002,625.002,480.002,525.002,525.001,041,566
2025-02-062,630.002,685.002,585.002,655.002,655.001,125,446
2025-02-052,600.002,635.002,525.002,620.002,620.00564,486
2025-02-042,520.002,580.002,460.002,560.002,560.00421,444
2025-02-032,460.002,540.002,410.002,530.002,530.00634,439
2025-01-312,545.002,595.002,460.002,510.002,510.00743,830
2025-01-302,375.002,525.002,360.002,510.002,510.00470,254
2025-01-292,400.002,405.002,355.002,370.002,370.00279,889
2025-01-282,345.002,410.002,315.002,400.002,400.00514,028
2025-01-272,285.002,350.002,250.002,345.002,345.00591,888
2025-01-242,295.002,340.002,200.002,280.002,280.00706,890
2025-01-232,370.002,370.002,300.002,310.002,310.00241,641
2025-01-222,350.002,380.002,310.002,340.002,340.00536,431
2025-01-212,380.002,380.002,310.002,345.002,345.00405,966
2025-01-202,330.002,405.002,260.002,365.002,365.00179,633
2025-01-172,355.002,380.002,315.002,330.002,330.00309,093
2025-01-162,400.002,400.002,330.002,345.002,345.00255,206
2025-01-152,310.002,395.002,310.002,385.002,385.00460,065
2025-01-142,290.002,325.002,230.002,305.002,305.00231,522
2025-01-132,245.002,295.002,215.002,265.002,265.00257,230
2025-01-102,260.002,275.002,210.002,245.002,245.00909,838
2025-01-092,290.002,370.002,290.002,350.002,350.00143,143
2025-01-082,290.002,305.002,250.002,290.002,290.00414,299
2025-01-072,315.002,370.002,275.002,335.002,335.00452,318
2025-01-062,220.002,310.002,210.002,260.002,260.00447,313
2025-01-032,265.002,265.002,190.002,210.002,210.00783,547
2025-01-022,275.002,355.002,230.002,310.002,309.95476,476
2024-12-302,260.002,290.002,230.002,265.002,264.95167,329
2024-12-272,290.002,305.002,230.002,260.002,260.00261,524
2024-12-262,255.002,300.002,220.002,290.002,290.00386,029
2024-12-242,255.002,305.002,245.002,290.002,290.0094,573
2024-12-232,260.002,275.002,200.002,250.002,250.00342,736
2024-12-202,190.002,295.002,125.002,280.002,280.00427,776
2024-12-192,195.002,235.002,170.002,190.002,190.00305,612
2024-12-182,235.002,280.002,165.002,170.002,170.00995,068
2024-12-172,215.002,300.002,170.002,275.002,275.00391,134
2024-12-162,230.002,260.002,180.002,225.002,225.00233,661
2024-12-132,245.002,255.002,210.002,230.002,230.00326,798
2024-12-122,315.002,315.002,205.002,235.002,235.00349,194
2024-12-112,290.002,335.002,210.002,325.002,325.00348,187
2024-12-102,200.002,270.002,190.002,260.002,260.00306,161
2024-12-092,220.002,250.002,170.002,175.002,175.00303,280
2024-12-062,345.002,345.002,180.002,210.002,210.00507,764
2024-12-052,315.002,395.002,315.002,340.002,340.00503,134
2024-12-042,275.002,315.002,230.002,300.002,300.00554,433
2024-12-032,285.002,285.002,230.002,270.002,270.00417,691
2024-12-022,370.002,370.002,255.002,285.002,285.00581,682
2024-11-292,390.002,430.002,255.002,405.002,405.001,305,363
2024-11-282,530.002,570.002,500.002,515.002,515.0082,115
2024-11-272,590.002,645.002,490.002,530.002,530.00455,994
2024-11-262,630.002,645.002,600.002,630.002,630.0065,737
2024-11-252,650.002,660.002,590.002,630.002,630.00144,714
2024-11-222,680.002,680.002,600.002,645.002,645.0090,160
2024-11-212,640.002,680.002,600.002,680.002,680.0051,659
2024-11-202,660.002,710.002,645.002,680.002,680.0033,049
2024-11-192,795.002,795.002,645.002,680.002,680.0070,954
2024-11-152,695.002,795.002,670.002,725.002,725.0073,241
2024-11-142,660.002,750.002,660.002,695.002,695.0094,153
← NewerPage 8 of 21 · 1,235 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.