Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	11.780	11.790	11.600	11.640	9.321	6,451,900
2024-05-22	11.950	11.990	11.750	11.750	9.409	7,618,300
2024-05-21	12.000	12.060	11.940	11.990	9.602	5,035,600
2024-05-20	11.960	12.070	11.940	11.990	9.602	4,370,100
2024-05-17	11.950	12.040	11.860	12.020	9.626	6,613,300
2024-05-16	11.990	12.020	11.890	11.930	9.554	6,057,500
2024-05-15	12.020	12.020	11.880	11.930	9.554	5,319,600
2024-05-14	11.910	11.990	11.850	11.990	9.602	8,332,700
2024-05-13	11.970	12.000	11.870	11.920	9.546	7,717,200
2024-05-10	12.010	12.110	11.940	11.950	9.570	11,358,400
2024-05-09	12.210	12.230	11.950	11.960	9.578	9,901,000
2024-05-08	12.300	12.360	12.200	12.280	9.834	6,638,700
2024-05-07	12.350	12.450	12.320	12.360	9.898	4,339,000
2024-05-06	12.470	12.470	12.240	12.320	9.866	8,626,300
2024-05-03	12.560	12.600	12.320	12.490	10.002	13,339,300
2024-05-02	12.570	12.590	12.160	12.390	9.922	13,929,100
2024-04-30	12.360	12.530	12.280	12.360	9.884	6,428,900
2024-04-29	12.200	12.390	12.180	12.390	9.908	4,219,100
2024-04-26	12.110	12.290	12.020	12.200	9.756	3,193,600
2024-04-25	12.030	12.120	11.970	12.010	9.604	2,937,700
2024-04-24	12.030	12.090	11.950	12.030	9.620	4,940,200
2024-04-23	12.000	12.130	11.940	12.060	9.644	5,900,800
2024-04-22	12.130	12.170	12.000	12.030	9.620	4,066,200
2024-04-19	12.180	12.210	12.070	12.070	9.652	4,838,000
2024-04-18	12.280	12.350	12.110	12.160	9.724	4,193,600
2024-04-17	12.330	12.390	12.120	12.260	9.804	6,652,100
2024-04-16	12.360	12.400	12.260	12.300	9.836	5,091,800
2024-04-15	12.570	12.600	12.360	12.430	9.940	5,645,900
2024-04-12	12.740	12.740	12.520	12.550	10.036	4,903,900
2024-04-11	12.770	12.800	12.640	12.740	10.188	3,913,100
2024-04-10	13.070	13.120	12.760	12.810	10.244	5,014,300
2024-04-09	13.040	13.170	12.990	13.100	10.476	4,017,100
2024-04-08	12.920	13.110	12.870	12.960	10.364	3,308,400
2024-04-05	13.000	13.060	12.810	12.890	10.308	3,732,300
2024-04-04	12.940	13.340	12.940	12.950	10.356	13,370,100
2024-04-03	12.630	13.050	12.570	12.920	10.332	13,502,700
2024-04-02	12.510	12.710	12.510	12.630	10.100	6,601,100
2024-04-01	12.760	12.870	12.520	12.570	10.052	6,401,200
2024-03-28	12.800	12.870	12.690	12.740	10.174	4,942,100
2024-03-27	12.600	12.830	12.540	12.810	10.230	5,695,900
2024-03-26	12.450	12.660	12.410	12.630	10.086	5,703,100
2024-03-25	12.520	12.580	12.390	12.470	9.958	6,524,200
2024-03-22	12.760	12.810	12.440	12.520	9.998	8,548,800
2024-03-21	12.920	12.930	12.750	12.760	10.190	5,179,300
2024-03-20	12.640	12.930	12.600	12.880	10.286	12,818,100
2024-03-19	12.700	12.730	12.580	12.630	10.086	6,133,400
2024-03-18	12.600	12.730	12.550	12.680	10.126	7,315,100
2024-03-15	12.650	12.680	12.510	12.530	10.006	11,979,400
2024-03-14	12.570	12.680	12.520	12.600	10.062	8,434,200
2024-03-13	12.460	12.700	12.460	12.600	10.062	8,471,800
2024-03-12	12.360	12.550	12.320	12.480	9.966	8,697,200
2024-03-11	12.190	12.350	12.180	12.310	9.831	12,577,100
2024-03-08	12.180	12.340	12.140	12.220	9.759	15,200,100
2024-03-07	12.250	12.300	12.150	12.180	9.727	5,158,600
2024-03-06	12.400	12.510	12.250	12.250	9.783	14,327,900
2024-03-05	12.220	12.390	12.190	12.320	9.839	11,029,200
2024-03-04	12.380	12.440	12.190	12.190	9.735	9,126,400
2024-03-01	12.320	12.440	12.270	12.400	9.903	7,340,800
2024-02-29	12.470	12.470	12.240	12.300	9.809	8,635,100
2024-02-28	12.520	12.550	12.380	12.470	9.944	7,461,900

← NewerPage 11 of 21 · 1,250 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.