Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	13.650	13.650	13.330	13.400	10.175	4,490,600
2023-08-29	13.600	13.770	13.510	13.580	10.312	7,205,900
2023-08-28	13.210	13.580	13.130	13.470	10.228	5,432,300
2023-08-25	13.290	13.340	13.080	13.210	10.031	3,065,400
2023-08-24	13.510	13.520	13.240	13.280	10.084	5,801,600
2023-08-23	13.350	13.550	13.350	13.550	10.289	6,252,000
2023-08-22	13.330	13.420	13.280	13.400	10.175	4,969,600
2023-08-21	13.290	13.350	13.220	13.310	10.107	3,923,900
2023-08-18	13.200	13.410	13.170	13.380	10.160	3,689,700
2023-08-17	13.560	13.560	13.190	13.270	10.076	7,908,900
2023-08-16	13.640	13.800	13.480	13.520	10.266	8,050,600
2023-08-15	13.800	13.830	13.590	13.720	10.418	5,743,200
2023-08-14	13.710	13.840	13.620	13.800	10.479	4,807,100
2023-08-11	13.880	13.930	13.690	13.810	10.486	6,089,700
2023-08-10	13.750	14.010	13.740	13.880	10.539	3,478,400
2023-08-09	13.790	13.820	13.560	13.730	10.426	5,558,900
2023-08-08	13.760	13.930	13.650	13.830	10.501	4,671,500
2023-08-07	13.980	14.140	13.760	13.880	10.539	5,141,900
2023-08-04	14.110	14.390	13.880	13.970	10.608	12,106,700
2023-08-03	14.950	15.050	14.590	14.670	11.139	5,647,700
2023-08-02	14.710	14.920	14.660	14.820	11.253	4,115,700
2023-08-01	14.770	14.870	14.630	14.800	11.238	3,655,700
2023-07-31	14.890	14.910	14.770	14.850	11.263	2,712,600
2023-07-28	14.600	14.830	14.540	14.750	11.187	3,246,700
2023-07-27	14.950	14.970	14.550	14.550	11.035	3,226,700
2023-07-26	14.760	14.920	14.660	14.880	11.286	3,732,100
2023-07-25	15.050	15.050	14.630	14.760	11.195	4,580,500
2023-07-24	15.000	15.180	14.730	14.840	11.255	4,976,400
2023-07-21	14.740	15.100	14.700	15.100	11.452	6,108,500
2023-07-20	14.610	14.680	14.480	14.680	11.134	2,339,200
2023-07-19	14.620	14.710	14.430	14.590	11.066	2,503,800
2023-07-18	14.560	14.740	14.550	14.630	11.096	3,217,900
2023-07-17	14.350	14.740	14.350	14.690	11.142	2,520,200
2023-07-14	14.510	14.670	14.450	14.520	11.013	2,953,700
2023-07-13	14.290	14.750	14.250	14.580	11.058	4,274,900
2023-07-12	14.350	14.490	14.230	14.290	10.838	3,756,100
2023-07-11	14.420	14.490	14.120	14.380	10.906	3,991,400
2023-07-10	14.500	14.590	14.420	14.510	11.005	2,555,500
2023-07-07	14.380	14.680	14.380	14.500	10.997	3,299,900
2023-07-06	14.600	14.670	14.330	14.350	10.884	5,107,100
2023-07-05	14.570	14.770	14.550	14.690	11.142	3,097,000
2023-07-04	14.830	14.860	14.630	14.670	11.126	2,384,800
2023-07-03	14.750	14.900	14.710	14.830	11.248	4,354,700
2023-06-30	14.620	14.870	14.560	14.640	11.091	9,328,300
2023-06-29	14.280	14.570	14.280	14.490	10.977	5,509,300
2023-06-28	14.580	14.580	14.220	14.310	10.841	5,916,900
2023-06-27	14.600	14.630	14.170	14.500	10.984	5,044,000
2023-06-26	14.660	14.780	14.470	14.660	11.106	4,604,400
2023-06-23	14.710	14.740	14.500	14.660	10.970	4,961,700
2023-06-22	14.860	14.920	14.560	14.700	11.000	6,314,800
2023-06-21	14.870	15.040	14.870	14.970	11.202	5,065,200
2023-06-20	14.830	14.910	14.680	14.860	11.120	5,377,700
2023-06-19	14.540	14.880	14.510	14.840	11.105	4,151,000
2023-06-16	14.520	14.650	14.390	14.540	10.880	11,041,300
2023-06-15	14.440	14.610	14.380	14.540	10.880	6,296,200
2023-06-14	14.500	14.540	14.210	14.470	10.828	12,716,800
2023-06-13	14.460	14.490	14.320	14.430	10.798	5,731,800
2023-06-12	14.540	14.680	14.350	14.400	10.776	7,545,500
2023-06-09	14.340	14.690	14.270	14.540	10.880	9,309,500
2023-06-07	14.200	14.300	14.080	14.220	10.641	6,722,900

← NewerPage 14 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.