Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	12.200	12.300	12.060	12.140	9.046	5,633,600
2023-03-08	11.950	12.260	11.940	12.200	9.091	9,502,100
2023-03-07	11.740	11.900	11.610	11.890	8.860	5,584,900
2023-03-06	11.410	11.770	11.370	11.720	8.733	7,322,800
2023-03-03	11.500	11.500	11.330	11.380	8.480	7,369,300
2023-03-02	11.590	11.680	11.420	11.420	8.510	6,979,100
2023-03-01	11.710	11.730	11.450	11.620	8.659	8,052,900
2023-02-28	11.850	12.010	11.640	11.640	8.661	12,822,200
2023-02-27	11.880	11.910	11.690	11.780	8.765	6,089,600
2023-02-24	12.030	12.060	11.710	11.790	8.773	6,601,500
2023-02-23	12.020	12.210	11.930	12.040	8.959	6,570,900
2023-02-22	12.080	12.110	11.900	12.020	8.944	7,562,000
2023-02-17	12.170	12.260	12.070	12.210	9.085	4,012,100
2023-02-16	12.010	12.370	11.940	12.220	9.093	9,736,000
2023-02-15	11.870	12.220	11.810	12.130	9.026	14,487,500
2023-02-14	11.950	12.050	11.810	11.900	8.854	8,694,300
2023-02-13	11.600	11.950	11.530	11.930	8.877	8,853,100
2023-02-10	11.590	11.840	11.430	11.590	8.624	21,015,100
2023-02-09	12.630	12.820	12.260	12.340	9.182	7,631,500
2023-02-08	12.260	12.660	12.230	12.630	9.398	6,712,300
2023-02-07	12.330	12.340	12.080	12.190	9.070	6,536,600
2023-02-06	12.260	12.300	12.140	12.270	9.130	5,097,100
2023-02-03	12.520	12.600	12.190	12.250	9.115	6,900,200
2023-02-02	12.370	12.790	12.350	12.520	9.316	10,252,700
2023-02-01	12.620	12.720	12.410	12.460	9.271	6,796,600
2023-01-31	12.410	12.710	12.410	12.620	9.377	10,851,800
2023-01-30	12.320	12.380	12.180	12.350	9.177	8,928,400
2023-01-27	12.570	12.600	12.290	12.320	9.154	6,714,900
2023-01-26	12.650	12.670	12.480	12.580	9.348	6,696,600
2023-01-25	12.570	12.710	12.390	12.610	9.370	4,295,300
2023-01-24	12.480	12.680	12.480	12.590	9.355	3,965,600
2023-01-23	12.870	12.900	12.420	12.450	9.251	6,783,300
2023-01-20	13.070	13.130	12.860	12.860	9.556	5,313,000
2023-01-19	12.950	13.130	12.890	13.110	9.741	5,205,900
2023-01-18	13.030	13.140	12.950	13.050	9.697	5,074,500
2023-01-17	12.850	12.980	12.710	12.910	9.593	8,058,700
2023-01-16	12.960	13.060	12.720	12.820	9.526	7,220,400
2023-01-13	13.000	13.210	12.800	13.110	9.741	6,494,100
2023-01-12	13.250	13.280	12.910	13.060	9.704	12,977,100
2023-01-11	13.160	13.400	13.140	13.330	9.905	12,763,600
2023-01-10	12.850	13.320	12.760	13.190	9.801	11,141,100
2023-01-09	12.830	13.030	12.730	12.920	9.600	7,130,800
2023-01-06	13.070	13.450	13.070	13.420	9.972	9,496,600
2023-01-05	12.740	13.160	12.650	13.070	9.318	12,525,700
2023-01-04	12.660	12.760	12.410	12.660	9.025	15,164,000
2023-01-03	13.150	13.180	12.520	12.550	8.947	17,655,900
2023-01-02	13.470	13.470	13.090	13.190	9.403	4,974,100
2022-12-29	13.570	13.700	13.440	13.470	9.590	14,129,200
2022-12-28	13.200	13.580	13.120	13.530	9.633	23,236,400
2022-12-27	13.330	13.330	12.960	13.130	9.348	26,504,100
2022-12-26	13.230	13.290	13.010	13.050	9.291	2,063,500
2022-12-23	13.240	13.420	13.150	13.360	9.512	3,177,800
2022-12-22	13.160	13.240	13.010	13.180	9.384	3,671,500
2022-12-21	13.090	13.190	12.930	13.140	9.355	7,533,500
2022-12-20	12.620	13.240	12.610	13.060	9.298	9,280,000
2022-12-19	12.440	12.690	12.330	12.650	9.006	7,576,400
2022-12-16	12.320	12.540	12.260	12.400	8.828	15,587,600
2022-12-15	12.410	12.690	12.300	12.330	8.779	9,956,500
2022-12-14	12.110	12.610	12.030	12.490	8.893	15,607,300
2022-12-13	12.610	12.710	12.200	12.200	8.686	17,885,000

← NewerPage 16 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.