Pro 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
2024-11-132,730.002,730.002,645.002,690.002,690.0080,039
2024-11-122,720.002,720.002,660.002,695.002,695.0038,555
2024-11-112,720.002,720.002,660.002,700.002,700.0053,357
2024-11-082,780.002,795.002,665.002,740.002,740.0062,630
2024-11-072,850.002,880.002,750.002,800.002,800.00130,934
2024-11-062,770.002,860.002,755.002,845.002,845.0093,668
2024-11-052,875.002,885.002,825.002,870.002,870.0024,426
2024-11-042,845.002,900.002,830.002,875.002,875.0024,927
2024-11-012,855.002,865.002,795.002,845.002,845.0072,933
2024-10-312,945.002,945.002,855.002,865.002,865.0097,440
2024-10-303,000.003,000.002,940.002,990.002,990.009,951
2024-10-292,985.003,050.002,960.002,995.002,995.0026,691
2024-10-283,050.003,105.003,030.003,055.003,055.0022,882
2024-10-253,140.003,140.003,010.003,030.003,030.0040,153
2024-10-243,055.003,150.003,055.003,095.003,095.0018,539
2024-10-233,140.003,140.003,060.003,135.003,135.0015,757
2024-10-223,150.003,185.003,110.003,140.003,140.0036,936
2024-10-213,250.003,250.003,145.003,155.003,155.0018,618
2024-10-183,165.003,215.003,150.003,170.003,170.008,050
2024-10-173,150.003,200.003,115.003,180.003,180.0064,367
2024-10-163,100.003,165.003,070.003,165.003,165.0031,937
2024-10-153,175.003,175.003,090.003,110.003,110.0016,095
2024-10-143,050.003,180.003,050.003,180.003,180.0017,822
2024-10-103,150.003,190.003,110.003,125.003,125.0011,510
2024-10-093,290.003,290.003,125.003,170.003,170.0053,375
2024-10-083,340.003,345.003,295.003,295.003,295.0019,497
2024-10-073,400.003,440.003,320.003,340.003,340.0013,583
2024-10-043,355.003,415.003,320.003,370.003,370.0016,146
2024-10-033,400.003,400.003,310.003,360.003,360.0012,385
2024-10-023,450.003,465.003,400.003,430.003,430.0031,344
2024-10-013,165.003,390.003,165.003,355.003,354.9623,356
2024-09-303,400.003,400.003,255.003,270.003,269.9634,314
2024-09-273,320.003,405.003,320.003,355.003,354.9682,621
2024-09-263,245.003,320.003,225.003,280.003,279.96110,296
2024-09-253,055.003,225.003,055.003,200.003,200.0082,796
2024-09-243,185.003,250.003,160.003,165.003,165.0029,909
2024-09-233,230.003,230.003,140.003,165.003,165.0023,388
2024-09-203,330.003,330.003,195.003,235.003,235.0030,421
2024-09-193,410.003,450.003,335.003,370.003,370.0034,482
2024-09-183,475.003,525.003,420.003,445.003,445.0088,072
2024-09-173,495.003,500.003,430.003,455.003,455.0033,739
2024-09-163,480.003,505.003,435.003,450.003,450.0021,371
2024-09-133,570.003,570.003,470.003,475.003,475.0027,512
2024-09-123,500.003,500.003,400.003,475.003,475.0017,875
2024-09-113,475.003,525.003,425.003,445.003,445.0013,979
2024-09-103,650.003,650.003,410.003,465.003,465.0020,924
2024-09-093,560.003,580.003,480.003,495.003,495.0027,829
2024-09-063,660.003,665.003,505.003,535.003,535.0012,623
2024-09-053,680.003,690.003,610.003,675.003,675.0024,041
2024-09-043,680.003,760.003,650.003,660.003,660.0021,722
2024-09-033,700.003,710.003,620.003,680.003,680.0087,421
2024-09-023,635.003,850.003,575.003,630.003,630.0011,882
2024-08-303,595.003,625.003,535.003,615.003,615.0032,531
2024-08-293,635.003,635.003,560.003,600.003,600.0042,550
2024-08-283,590.003,710.003,565.003,700.003,700.0046,670
2024-08-273,665.003,690.003,610.003,635.003,635.0016,067
2024-08-263,710.003,710.003,630.003,640.003,640.0013,927
2024-08-233,595.003,750.003,595.003,700.003,700.0048,878
2024-08-223,670.003,670.003,500.003,580.003,580.0075,176
2024-08-213,720.003,750.003,655.003,710.003,710.0026,711
← NewerPage 9 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.