Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	14.160	14.280	14.050	14.230	10.849	6,991,900
2023-11-27	14.270	14.300	14.050	14.160	10.796	7,069,700
2023-11-24	14.180	14.330	14.110	14.290	10.895	5,507,600
2023-11-23	14.010	14.590	14.000	14.200	10.826	9,384,100
2023-11-22	13.730	14.090	13.680	13.940	10.628	8,301,900
2023-11-21	13.730	13.780	13.600	13.690	10.438	3,180,200
2023-11-20	13.720	13.740	13.560	13.730	10.468	5,549,400
2023-11-17	13.790	13.830	13.640	13.740	10.476	6,660,000
2023-11-16	13.410	13.820	13.400	13.790	10.514	10,203,500
2023-11-14	13.150	13.450	13.090	13.420	10.232	8,929,700
2023-11-13	13.300	13.300	13.010	13.110	9.995	6,503,600
2023-11-10	13.210	13.380	13.000	13.310	10.148	7,427,000
2023-11-09	13.430	13.570	13.280	13.480	10.277	4,190,400
2023-11-08	13.410	13.490	13.260	13.440	10.247	4,273,800
2023-11-07	13.070	13.420	13.010	13.350	10.178	8,449,400
2023-11-06	13.080	13.130	12.970	13.080	9.973	4,794,100
2023-11-03	12.750	13.170	12.720	13.050	9.950	8,478,600
2023-11-01	12.290	12.490	12.270	12.460	9.500	13,284,100
2023-10-31	12.400	12.400	12.210	12.290	9.357	8,314,200
2023-10-30	12.520	12.630	12.310	12.390	9.433	9,168,700
2023-10-27	12.660	12.750	12.410	12.490	9.509	11,212,600
2023-10-26	12.450	12.710	12.400	12.700	9.669	4,544,400
2023-10-25	12.740	12.800	12.400	12.410	9.448	6,479,600
2023-10-24	12.560	12.570	12.330	12.490	9.509	4,280,500
2023-10-23	12.430	12.550	12.370	12.460	9.486	3,542,400
2023-10-20	12.530	12.690	12.450	12.450	9.479	4,241,200
2023-10-19	12.500	12.750	12.460	12.610	9.601	5,529,900
2023-10-18	12.540	12.750	12.510	12.530	9.540	8,077,000
2023-10-17	12.710	12.800	12.580	12.670	9.646	6,608,000
2023-10-16	12.700	12.900	12.690	12.810	9.753	4,273,300
2023-10-13	12.870	12.910	12.650	12.670	9.646	8,810,100
2023-10-11	12.740	12.910	12.680	12.860	9.791	4,837,500
2023-10-10	12.680	12.830	12.570	12.740	9.700	5,126,800
2023-10-09	12.600	12.640	12.450	12.640	9.624	4,251,300
2023-10-06	12.480	12.700	12.300	12.640	9.624	4,865,900
2023-10-05	12.730	12.900	12.500	12.630	9.616	7,728,100
2023-10-04	12.350	12.660	12.280	12.600	9.593	5,561,300
2023-10-03	12.430	12.440	12.240	12.260	9.334	6,101,300
2023-10-02	12.690	12.760	12.450	12.460	9.486	4,427,900
2023-09-29	12.620	12.670	12.510	12.660	9.626	5,553,200
2023-09-28	12.270	12.540	12.210	12.540	9.534	7,688,100
2023-09-27	12.310	12.490	12.170	12.270	9.329	8,377,000
2023-09-26	12.420	12.430	12.270	12.270	9.329	6,894,200
2023-09-25	12.460	12.540	12.420	12.450	9.466	5,070,900
2023-09-22	12.560	12.590	12.400	12.510	9.512	8,807,500
2023-09-21	13.000	13.000	12.450	12.500	9.504	20,292,000
2023-09-20	13.110	13.210	13.030	13.060	9.930	7,295,900
2023-09-19	13.140	13.150	13.010	13.040	9.915	4,381,500
2023-09-18	13.130	13.230	13.070	13.150	9.998	2,400,800
2023-09-15	13.200	13.240	13.040	13.130	9.983	9,500,900
2023-09-14	13.220	13.330	13.200	13.200	10.036	3,551,500
2023-09-13	13.110	13.330	13.030	13.150	9.998	4,459,500
2023-09-12	12.980	13.150	12.970	13.110	9.968	4,127,400
2023-09-11	12.900	13.010	12.800	12.980	9.869	3,278,400
2023-09-08	12.820	12.910	12.700	12.800	9.732	4,837,200
2023-09-06	12.970	13.040	12.800	12.800	9.732	5,973,200
2023-09-05	13.080	13.120	12.930	12.980	9.869	5,014,400
2023-09-04	13.200	13.250	13.070	13.140	9.991	3,859,500
2023-09-01	13.260	13.400	13.190	13.210	10.044	4,051,300
2023-08-31	13.330	13.420	13.180	13.240	10.053	7,717,500

← NewerPage 13 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.