Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	12.450	12.600	12.410	12.520	9.984	12,395,800
2024-02-26	12.490	12.490	12.310	12.410	9.897	6,463,600
2024-02-23	12.490	12.530	12.340	12.450	9.928	8,908,600
2024-02-22	12.530	12.600	12.430	12.470	9.944	8,299,300
2024-02-21	12.610	12.660	12.370	12.500	9.968	9,838,000
2024-02-20	12.350	12.650	12.320	12.590	10.040	12,174,800
2024-02-19	12.300	12.380	12.170	12.310	9.817	8,288,200
2024-02-16	12.300	12.350	12.120	12.280	9.793	11,881,800
2024-02-15	12.300	12.440	12.170	12.220	9.745	17,881,300
2024-02-14	12.370	12.430	12.090	12.240	9.761	15,057,600
2024-02-09	12.630	12.640	12.180	12.400	9.889	15,144,900
2024-02-08	12.650	12.670	12.150	12.520	9.984	17,821,000
2024-02-07	13.530	13.690	12.500	12.630	10.072	32,214,700
2024-02-06	13.980	14.600	13.930	14.520	11.579	9,564,300
2024-02-05	13.640	13.970	13.640	13.910	11.093	4,445,300
2024-02-02	13.700	13.770	13.490	13.640	10.877	5,744,000
2024-02-01	13.770	13.770	13.550	13.740	10.957	4,733,800
2024-01-31	13.690	13.870	13.600	13.680	10.896	4,197,900
2024-01-30	13.700	13.760	13.620	13.640	10.864	3,663,900
2024-01-29	13.770	13.810	13.660	13.700	10.912	2,328,800
2024-01-26	13.720	13.900	13.670	13.750	10.951	3,322,500
2024-01-25	13.730	13.800	13.680	13.700	10.912	2,924,800
2024-01-24	13.850	13.930	13.680	13.730	10.935	4,010,600
2024-01-23	13.860	13.860	13.660	13.800	10.991	4,510,300
2024-01-22	13.870	13.980	13.710	13.780	10.975	4,464,500
2024-01-19	14.060	14.060	13.780	13.850	11.031	10,367,600
2024-01-18	14.140	14.140	13.870	13.980	11.135	8,747,200
2024-01-17	14.100	14.200	14.050	14.140	11.262	5,681,600
2024-01-16	14.260	14.300	14.040	14.120	11.246	8,045,900
2024-01-15	14.300	14.350	14.170	14.350	11.429	2,719,600
2024-01-12	14.400	14.410	14.230	14.300	11.389	6,260,700
2024-01-11	14.420	14.500	14.280	14.430	11.493	5,539,300
2024-01-10	14.720	14.740	14.440	14.450	11.509	4,337,600
2024-01-09	14.950	14.970	14.620	14.700	11.708	6,886,900
2024-01-08	15.150	15.210	15.040	15.100	12.027	2,185,700
2024-01-05	14.890	15.180	14.800	15.150	12.066	3,674,400
2024-01-04	15.060	15.130	14.870	14.900	11.867	4,189,100
2024-01-03	15.030	15.220	15.000	15.100	12.027	2,979,400
2024-01-02	15.260	15.260	14.980	15.110	12.035	4,545,600
2023-12-28	15.240	15.360	15.210	15.280	12.156	3,375,400
2023-12-27	15.080	15.320	15.030	15.220	12.108	2,495,300
2023-12-26	15.050	15.170	15.010	15.110	12.021	2,428,700
2023-12-22	14.920	15.170	14.810	15.050	11.973	5,660,600
2023-12-21	15.580	15.580	15.360	15.460	12.299	4,673,500
2023-12-20	15.660	15.680	15.430	15.470	11.809	4,317,200
2023-12-19	15.600	15.770	15.550	15.690	11.977	9,446,000
2023-12-18	15.550	15.620	15.280	15.570	11.885	6,348,100
2023-12-15	15.310	15.540	15.260	15.500	11.832	8,399,000
2023-12-14	15.120	15.320	15.080	15.310	11.687	8,897,900
2023-12-13	14.450	15.060	14.400	14.960	11.420	8,599,000
2023-12-12	14.550	14.580	14.320	14.460	11.038	22,188,200
2023-12-11	14.480	14.540	14.340	14.420	11.007	3,355,700
2023-12-08	14.330	14.600	14.250	14.510	11.076	4,053,300
2023-12-07	14.340	14.480	14.300	14.360	10.962	3,124,600
2023-12-06	14.510	14.550	14.260	14.320	10.931	7,757,900
2023-12-05	14.400	14.560	14.340	14.500	11.069	5,462,900
2023-12-04	14.200	14.450	14.140	14.390	10.985	4,472,100
2023-12-01	14.230	14.360	14.120	14.360	10.962	6,071,000
2023-11-30	14.150	14.310	14.120	14.280	10.887	7,282,900
2023-11-29	14.300	14.390	14.100	14.150	10.788	5,646,600

← NewerPage 12 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.