Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	13.900	14.200	13.900	14.180	10.611	6,161,000
2023-06-05	13.760	13.970	13.610	13.890	10.394	4,057,300
2023-06-02	13.380	13.380	13.380	13.380	10.012	0
2023-06-01	13.280	13.590	13.190	13.380	10.012	7,005,400
2023-05-31	13.350	13.380	13.180	13.270	9.917	21,929,900
2023-05-30	13.660	13.750	13.320	13.410	10.022	7,165,900
2023-05-29	13.650	13.720	13.520	13.660	10.208	4,266,700
2023-05-26	13.820	13.900	13.510	13.670	10.216	5,446,200
2023-05-25	13.650	13.780	13.550	13.690	10.231	11,356,000
2023-05-24	13.680	13.690	13.320	13.460	10.059	6,866,700
2023-05-23	13.690	14.020	13.640	13.750	10.276	8,083,700
2023-05-22	13.770	13.940	13.610	13.660	10.208	6,550,800
2023-05-19	13.580	13.790	13.460	13.720	10.253	9,998,200
2023-05-18	13.420	13.600	13.370	13.560	10.134	5,223,000
2023-05-17	13.500	13.590	13.380	13.530	10.111	5,073,700
2023-05-16	13.570	13.670	13.370	13.400	10.014	4,430,300
2023-05-15	13.390	13.550	13.320	13.530	10.111	4,940,300
2023-05-12	13.310	13.400	13.210	13.360	9.984	4,287,300
2023-05-11	13.260	13.430	13.130	13.390	10.007	5,149,600
2023-05-10	13.240	13.330	13.120	13.300	9.939	5,732,200
2023-05-09	13.100	13.360	13.050	13.260	9.910	9,189,800
2023-05-08	12.900	13.290	12.900	13.130	9.812	10,829,200
2023-05-05	12.490	12.980	12.370	12.860	9.611	9,197,900
2023-05-04	12.250	12.570	12.220	12.410	9.274	6,919,600
2023-05-03	12.050	12.230	11.960	12.130	9.065	4,388,800
2023-05-02	12.400	12.400	12.010	12.100	9.043	6,892,200
2023-04-28	12.330	12.440	12.130	12.420	9.269	5,708,900
2023-04-27	12.110	12.310	12.100	12.260	9.149	4,050,100
2023-04-26	12.310	12.360	12.080	12.090	9.022	5,818,400
2023-04-25	12.130	12.340	12.060	12.310	9.186	5,769,900
2023-04-24	12.140	12.330	12.050	12.120	9.045	4,759,700
2023-04-20	12.100	12.240	11.930	12.220	9.119	6,317,000
2023-04-19	12.210	12.230	12.060	12.080	9.015	3,180,800
2023-04-18	12.400	12.490	12.190	12.320	9.194	3,700,200
2023-04-17	12.420	12.450	12.220	12.380	9.239	4,119,500
2023-04-14	12.360	12.460	12.200	12.400	9.254	4,443,900
2023-04-13	12.280	12.490	12.220	12.390	9.246	6,861,400
2023-04-12	12.220	12.520	12.150	12.270	9.157	10,059,600
2023-04-11	11.860	12.220	11.760	12.190	9.097	6,661,500
2023-04-10	11.670	11.800	11.660	11.710	8.739	4,837,800
2023-04-06	11.790	11.810	11.560	11.650	8.694	2,473,000
2023-04-05	11.750	11.850	11.650	11.760	8.776	6,545,400
2023-04-04	11.640	11.810	11.590	11.740	8.761	4,086,500
2023-04-03	11.890	11.900	11.520	11.580	8.642	5,114,800
2023-03-31	11.930	12.020	11.720	11.850	8.830	5,243,000
2023-03-30	11.690	11.980	11.690	11.930	8.890	4,903,700
2023-03-29	11.510	11.690	11.410	11.620	8.659	8,624,200
2023-03-28	11.550	11.700	11.450	11.490	8.562	6,121,700
2023-03-27	11.500	11.710	11.420	11.550	8.607	5,355,800
2023-03-24	11.260	11.460	11.150	11.400	8.495	6,954,300
2023-03-23	11.530	11.600	11.150	11.240	8.376	8,728,900
2023-03-22	11.610	11.710	11.470	11.490	8.562	4,787,700
2023-03-21	11.650	11.770	11.540	11.580	8.629	6,133,200
2023-03-20	11.670	11.920	11.510	11.620	8.659	5,770,100
2023-03-17	11.950	12.040	11.660	11.660	8.689	16,910,600
2023-03-16	11.870	12.150	11.820	12.040	8.972	8,905,200
2023-03-15	11.500	11.910	11.390	11.860	8.838	11,356,000
2023-03-14	11.750	11.820	11.610	11.640	8.674	8,477,100
2023-03-13	11.750	11.810	11.590	11.720	8.733	6,727,200
2023-03-10	12.100	12.130	11.750	11.820	8.808	8,117,700

← NewerPage 15 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.