Banco Bradesco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18.150 | 18.330 | 17.860 | 17.950 | 17.950 | 42,938,300 |
| 2026-10-15 | 18.030 | 18.500 | 17.910 | 18.150 | 18.150 | 9,675,900 |
| 2026-10-14 | 18.300 | 18.510 | 17.940 | 18.380 | 18.380 | 11,239,900 |
| 2026-10-13 | 18.830 | 18.850 | 18.560 | 18.840 | 18.840 | 13,597,200 |
| 2026-10-09 | 19.090 | 19.210 | 18.700 | 19.020 | 19.020 | 24,469,000 |
| 2026-10-08 | 19.250 | 19.450 | 18.830 | 18.950 | 18.950 | 13,289,500 |
| 2026-10-07 | 19.950 | 19.950 | 19.190 | 19.290 | 19.290 | 19,042,200 |
| 2026-10-06 | 19.700 | 20.240 | 19.590 | 19.990 | 19.990 | 29,849,100 |
| 2026-10-05 | 18.040 | 19.540 | 18.040 | 19.360 | 19.360 | 43,770,400 |
| 2026-10-02 | 16.700 | 16.830 | 16.010 | 16.830 | 16.830 | 26,344,000 |
| 2026-10-01 | 16.230 | 16.420 | 15.930 | 16.250 | 16.250 | 73,450,100 |
| 2026-09-30 | 15.980 | 16.310 | 15.870 | 16.220 | 16.203 | 11,392,600 |
| 2026-09-29 | 15.610 | 15.670 | 15.450 | 15.650 | 15.633 | 8,434,600 |
| 2026-09-28 | 15.640 | 15.770 | 15.460 | 15.610 | 15.593 | 6,952,700 |
| 2026-09-25 | 15.620 | 15.820 | 15.580 | 15.770 | 15.753 | 4,253,600 |
| 2026-09-24 | 15.950 | 15.950 | 15.570 | 15.630 | 15.613 | 8,898,100 |
| 2026-09-23 | 16.170 | 16.440 | 15.880 | 15.950 | 15.933 | 8,581,200 |
| 2026-09-22 | 15.950 | 16.300 | 15.820 | 16.300 | 16.283 | 8,101,200 |
| 2026-09-21 | 15.960 | 16.080 | 15.890 | 16.020 | 16.003 | 6,190,700 |
| 2026-09-18 | 15.910 | 15.950 | 15.770 | 15.790 | 15.773 | 13,727,200 |
| 2026-09-17 | 16.090 | 16.140 | 15.740 | 16.030 | 16.013 | 5,695,800 |
| 2026-09-16 | 16.070 | 16.140 | 15.890 | 16.090 | 16.073 | 5,050,400 |
| 2026-09-15 | 16.310 | 16.310 | 16.010 | 16.090 | 16.073 | 5,032,900 |
| 2026-09-14 | 15.960 | 16.200 | 15.920 | 16.170 | 16.153 | 6,498,700 |
| 2026-09-11 | 16.250 | 16.380 | 16.170 | 16.320 | 16.303 | 5,176,200 |
| 2026-09-10 | 15.770 | 16.330 | 15.640 | 16.240 | 16.223 | 8,101,200 |
| 2026-09-09 | 15.930 | 15.970 | 15.730 | 15.830 | 15.813 | 8,701,800 |
| 2026-09-08 | 15.990 | 16.290 | 15.960 | 16.040 | 16.023 | 8,647,400 |
| 2026-09-04 | 15.670 | 15.870 | 15.500 | 15.810 | 15.793 | 9,541,200 |
| 2026-09-03 | 15.820 | 15.890 | 15.520 | 15.670 | 15.653 | 11,932,900 |
| 2026-09-02 | 15.400 | 15.640 | 15.340 | 15.590 | 15.573 | 15,242,200 |
| 2026-09-01 | 15.250 | 15.380 | 15.040 | 15.290 | 15.274 | 6,004,900 |
| 2026-08-31 | 15.190 | 15.320 | 15.040 | 15.170 | 15.137 | 10,221,000 |
| 2026-08-28 | 15.060 | 15.160 | 14.900 | 15.040 | 15.007 | 3,775,700 |
| 2026-08-27 | 14.860 | 15.030 | 14.830 | 14.960 | 14.927 | 5,494,300 |
| 2026-08-26 | 14.780 | 15.170 | 14.750 | 14.920 | 14.887 | 7,154,800 |
| 2026-08-25 | 14.400 | 14.820 | 14.380 | 14.780 | 14.748 | 5,526,400 |
| 2026-08-24 | 14.140 | 14.580 | 14.140 | 14.360 | 14.328 | 4,188,600 |
| 2026-08-21 | 14.000 | 14.380 | 13.950 | 14.330 | 14.299 | 5,401,700 |
| 2026-08-20 | 14.050 | 14.100 | 13.860 | 13.930 | 13.899 | 7,596,400 |
| 2026-08-19 | 14.320 | 14.440 | 14.090 | 14.140 | 14.109 | 4,503,100 |
| 2026-08-18 | 14.280 | 14.390 | 14.130 | 14.150 | 14.119 | 4,884,800 |
| 2026-08-17 | 14.490 | 14.530 | 14.250 | 14.270 | 14.239 | 5,194,400 |
| 2026-08-14 | 14.570 | 14.630 | 14.340 | 14.510 | 14.478 | 7,146,500 |
| 2026-08-13 | 14.690 | 14.890 | 14.550 | 14.590 | 14.558 | 6,182,700 |
| 2026-08-12 | 14.850 | 14.860 | 14.660 | 14.700 | 14.668 | 5,750,000 |
| 2026-08-11 | 15.100 | 15.100 | 14.720 | 14.720 | 14.688 | 9,406,400 |
| 2026-08-10 | 15.160 | 15.170 | 15.000 | 15.070 | 15.037 | 4,845,900 |
| 2026-08-07 | 15.540 | 15.540 | 15.060 | 15.150 | 15.117 | 8,686,100 |
| 2026-08-06 | 15.560 | 15.720 | 15.340 | 15.450 | 15.416 | 8,908,200 |
| 2026-08-05 | 16.030 | 16.110 | 15.720 | 15.750 | 15.715 | 4,731,800 |
| 2026-08-04 | 16.471 | 16.591 | 15.802 | 15.922 | 15.887 | 4,537,306 |
| 2026-08-03 | 16.122 | 16.171 | 15.952 | 16.151 | 16.116 | 3,905,090 |
| 2026-07-31 | 16.171 | 16.211 | 15.902 | 15.962 | 15.910 | 18,932,205 |
| 2026-07-30 | 15.882 | 15.962 | 15.433 | 15.962 | 15.910 | 6,978,413 |
| 2026-07-29 | 16.271 | 16.331 | 15.952 | 16.012 | 15.959 | 6,808,213 |
| 2026-07-28 | 16.691 | 16.711 | 16.291 | 16.381 | 16.327 | 4,154,731 |
| 2026-07-27 | 16.181 | 16.281 | 16.092 | 16.251 | 16.198 | 3,878,844 |
| 2026-07-24 | 16.180 | 16.230 | 16.060 | 16.090 | 16.037 | 2,311,600 |
| 2026-07-23 | 16.420 | 16.510 | 16.270 | 16.330 | 16.277 | 3,123,000 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0173 BRL |
| 2026-09-01 | 0.0173 BRL |
| 2026-08-03 | 0.0173 BRL |
| 2026-07-03 | 0.3154 BRL |
| 2026-07-01 | 0.0173 BRL |
| 2026-06-01 | 0.0173 BRL |
| 2026-05-04 | 0.0173 BRL |
| 2026-04-06 | 0.2703 BRL |
| 2026-04-01 | 0.0173 BRL |
| 2026-03-02 | 0.0173 BRL |
| 2026-02-02 | 0.0173 BRL |
| 2026-01-02 | 0.0173 BRL |
| 2025-12-29 | 0.3512 BRL |
| 2025-12-01 | 0.0173 BRL |
| 2025-11-03 | 0.0173 BRL |
| 2025-10-01 | 0.0173 BRL |
| 2025-09-29 | 0.2702 BRL |
| 2025-09-01 | 0.0173 BRL |
| 2025-08-01 | 0.0173 BRL |
| 2025-07-01 | 0.0173 BRL |
| 2025-06-30 | 0.2702 BRL |
| 2025-06-02 | 0.0173 BRL |
| 2025-05-02 | 0.0173 BRL |
| 2025-04-01 | 0.0237 BRL |
| 2025-03-31 | 0.2071 BRL |
| 2025-03-05 | 0.0173 BRL |
| 2025-02-03 | 0.0173 BRL |
| 2025-01-02 | 0.0173 BRL |
| 2024-12-30 | 0.2673 BRL |
| 2024-12-02 | 0.0173 BRL |
| 2024-11-01 | 0.0173 BRL |
| 2024-10-01 | 0.0173 BRL |
| 2024-09-30 | 0.1796 BRL |
| 2024-09-02 | 0.0173 BRL |
| 2024-08-01 | 0.0173 BRL |
| 2024-07-01 | 0.0173 BRL |
| 2024-06-17 | 0.3591 BRL |
| 2024-06-03 | 0.0173 BRL |
| 2024-05-02 | 0.0173 BRL |
| 2024-04-01 | 0.0173 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.