Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	12.820	12.850	12.260	12.570	8.949	15,988,600
2022-12-09	12.920	12.990	12.760	12.810	9.120	12,250,700
2022-12-08	13.090	13.130	12.820	12.900	9.184	12,983,400
2022-12-07	13.190	13.340	13.110	13.140	9.355	9,754,900
2022-12-06	13.140	13.210	12.930	13.210	9.405	15,015,300
2022-12-05	13.240	13.310	13.000	13.020	9.270	17,826,000
2022-12-02	13.480	13.740	13.270	13.370	9.519	9,090,000
2022-12-01	13.570	13.630	13.360	13.420	9.555	13,596,700
2022-11-30	13.380	13.760	13.270	13.760	9.784	16,417,100
2022-11-29	13.160	13.470	13.050	13.340	9.486	7,308,600
2022-11-28	13.260	13.270	13.110	13.130	9.336	4,479,300
2022-11-25	13.360	13.400	13.090	13.180	9.372	7,078,800
2022-11-24	13.200	13.490	13.140	13.350	9.493	6,307,100
2022-11-23	13.140	13.140	12.940	13.120	9.329	5,519,000
2022-11-22	13.220	13.380	13.050	13.170	9.365	7,855,600
2022-11-21	13.400	13.460	13.040	13.150	9.351	6,589,300
2022-11-18	13.350	13.710	13.230	13.260	9.429	9,755,600
2022-11-17	12.920	13.230	12.870	13.200	9.386	10,734,300
2022-11-16	13.150	13.260	12.890	13.010	9.251	11,542,100
2022-11-14	13.160	13.220	12.800	13.100	9.315	11,899,100
2022-11-11	13.000	13.200	12.730	13.000	9.244	15,791,900
2022-11-10	13.300	13.410	12.690	12.850	9.137	25,629,200
2022-11-09	14.660	14.690	13.190	13.270	9.436	50,705,300
2022-11-08	15.770	15.840	15.540	15.800	11.235	7,447,800
2022-11-07	16.210	16.340	15.760	15.890	11.299	7,832,600
2022-11-04	16.590	16.740	16.300	16.320	11.605	7,379,600
2022-11-03	16.410	16.660	16.190	16.360	11.633	6,544,800
2022-11-01	16.650	17.110	16.560	16.710	11.882	9,296,200
2022-10-31	15.900	16.740	15.800	16.640	11.820	10,375,200
2022-10-28	16.100	16.230	16.020	16.230	11.529	5,450,400
2022-10-27	15.960	16.300	15.860	16.110	11.444	8,330,000
2022-10-26	16.250	16.250	15.770	15.800	11.223	8,457,600
2022-10-25	16.530	16.730	16.440	16.440	11.678	6,091,600
2022-10-24	17.160	17.290	16.520	16.560	11.763	7,146,200
2022-10-21	16.790	17.430	16.790	17.370	12.339	11,061,200
2022-10-20	16.780	16.950	16.650	16.920	12.019	9,179,500
2022-10-19	16.590	16.740	16.510	16.700	11.863	5,033,400
2022-10-18	16.600	16.660	16.450	16.580	11.777	7,149,200
2022-10-17	16.380	16.550	16.270	16.430	11.671	6,374,800
2022-10-14	16.450	16.650	16.190	16.310	11.586	8,151,700
2022-10-13	16.450	16.580	16.300	16.380	11.635	10,684,600
2022-10-11	16.710	16.770	16.540	16.600	11.792	6,992,600
2022-10-10	17.000	17.030	16.610	16.760	11.905	6,773,000
2022-10-07	17.300	17.340	16.600	16.920	12.019	8,027,000
2022-10-06	17.560	17.650	17.240	17.340	12.317	6,614,700
2022-10-05	17.390	17.670	17.240	17.560	12.474	5,027,400
2022-10-04	17.630	17.720	17.240	17.290	12.282	8,302,500
2022-10-03	16.500	17.410	16.500	17.390	12.353	9,191,000
2022-09-30	16.180	16.390	16.120	16.310	11.573	8,084,700
2022-09-29	15.900	16.380	15.880	16.260	11.538	16,995,600
2022-09-28	16.040	16.290	15.940	16.090	11.417	6,581,300
2022-09-27	16.060	16.140	15.970	16.030	11.375	7,379,100
2022-09-26	16.350	16.450	16.140	16.150	11.460	2,553,400
2022-09-23	16.690	16.690	16.250	16.520	11.722	7,518,700
2022-09-22	16.610	16.920	16.460	16.870	11.971	8,378,300
2022-09-21	16.600	16.740	16.470	16.540	11.737	8,260,700
2022-09-20	16.050	16.670	16.000	16.650	11.815	9,953,800
2022-09-19	15.690	16.160	15.600	16.060	11.396	6,233,100
2022-09-16	15.800	15.800	15.500	15.680	11.126	11,139,100
2022-09-15	15.900	16.050	15.770	15.840	11.240	5,425,000

← NewerPage 17 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.