Banco Bradesco S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	13.650	13.720	13.260	13.340	11.082	7,573,100
2024-08-15	13.400	13.620	13.380	13.560	11.264	4,187,600
2024-08-14	13.290	13.540	13.270	13.390	11.123	7,560,100
2024-08-13	13.200	13.400	13.160	13.310	11.057	5,748,300
2024-08-12	13.060	13.190	13.050	13.160	10.932	4,522,000
2024-08-09	12.870	13.120	12.770	13.030	10.824	6,346,800
2024-08-08	12.720	12.870	12.630	12.780	10.616	6,223,100
2024-08-07	12.790	13.040	12.520	12.660	10.517	8,685,500
2024-08-06	12.410	12.780	12.340	12.690	10.542	18,423,000
2024-08-05	11.310	12.360	11.310	12.270	10.193	28,304,800
2024-08-02	11.350	11.470	11.270	11.330	9.412	6,211,000
2024-08-01	11.260	11.480	11.230	11.350	9.428	7,482,300
2024-07-31	11.240	11.270	11.180	11.230	9.314	5,033,400
2024-07-30	11.340	11.340	11.200	11.240	9.323	3,223,000
2024-07-29	11.330	11.370	11.230	11.330	9.397	4,760,600
2024-07-26	11.250	11.350	11.200	11.330	9.397	2,786,100
2024-07-25	11.360	11.390	11.180	11.230	9.314	6,399,200
2024-07-24	11.450	11.460	11.360	11.370	9.431	3,606,000
2024-07-23	11.520	11.540	11.380	11.390	9.447	5,098,300
2024-07-22	11.490	11.550	11.430	11.540	9.572	3,945,700
2024-07-19	11.520	11.610	11.440	11.460	9.505	5,548,100
2024-07-18	11.690	11.720	11.490	11.500	9.538	3,988,900
2024-07-17	11.580	11.720	11.540	11.720	9.721	5,025,400
2024-07-16	11.510	11.630	11.500	11.580	9.605	3,988,500
2024-07-15	11.640	11.640	11.490	11.500	9.538	2,980,800
2024-07-12	11.620	11.650	11.540	11.560	9.588	5,518,900
2024-07-11	11.580	11.630	11.520	11.590	9.613	11,949,100
2024-07-10	11.400	11.600	11.370	11.550	9.580	6,957,400
2024-07-09	11.320	11.410	11.220	11.350	9.414	4,938,300
2024-07-08	11.310	11.470	11.270	11.340	9.406	6,213,600
2024-07-05	11.290	11.340	11.160	11.320	9.389	6,566,900
2024-07-04	11.260	11.290	11.200	11.240	9.323	2,272,200
2024-07-03	11.190	11.300	11.150	11.210	9.298	6,055,200
2024-07-02	11.100	11.160	11.030	11.130	9.231	6,537,100
2024-07-01	11.230	11.280	11.090	11.110	9.215	7,584,100
2024-06-28	11.180	11.230	11.120	11.190	9.267	6,800,900
2024-06-27	11.160	11.190	11.090	11.170	9.250	4,974,500
2024-06-26	11.130	11.150	10.980	11.150	9.234	5,766,100
2024-06-25	11.270	11.270	11.130	11.170	9.250	6,372,400
2024-06-24	11.180	11.340	11.160	11.230	9.300	5,677,400
2024-06-21	11.070	11.200	11.030	11.140	9.226	11,835,100
2024-06-20	11.100	11.200	11.030	11.070	9.168	6,829,900
2024-06-19	11.000	11.080	10.870	11.040	9.143	5,719,600
2024-06-18	11.210	11.250	10.950	10.980	9.093	8,706,100
2024-06-17	11.380	11.480	11.320	11.420	9.457	7,609,800
2024-06-14	11.290	11.390	11.220	11.380	9.127	3,958,900
2024-06-13	11.300	11.400	11.260	11.280	9.047	8,527,500
2024-06-12	11.570	11.590	11.270	11.310	9.071	9,127,100
2024-06-11	11.550	11.610	11.500	11.540	9.255	3,559,600
2024-06-10	11.500	11.550	11.440	11.490	9.215	15,528,400
2024-06-07	11.550	11.610	11.440	11.480	9.207	24,549,700
2024-06-06	11.400	11.640	11.400	11.570	9.279	5,000,600
2024-06-05	11.490	11.490	11.380	11.400	9.143	4,695,400
2024-06-04	11.460	11.560	11.360	11.480	9.207	6,272,200
2024-06-03	11.500	11.530	11.380	11.470	9.199	6,103,100
2024-05-31	11.510	11.560	11.420	11.450	9.169	8,612,900
2024-05-29	11.560	11.570	11.410	11.500	9.209	6,388,800
2024-05-28	11.750	11.750	11.580	11.620	9.305	5,622,000
2024-05-27	11.650	11.680	11.600	11.650	9.329	2,248,900
2024-05-24	11.650	11.700	11.590	11.650	9.329	4,942,400

← NewerPage 10 of 21 · 1,247 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.