Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	15.940	16.040	15.820	15.910	11.290	4,854,200
2022-09-13	16.010	16.260	15.950	16.000	11.353	4,575,700
2022-09-12	16.080	16.440	16.030	16.230	11.517	4,356,800
2022-09-09	15.960	16.110	15.900	16.000	11.353	4,620,000
2022-09-08	15.920	15.970	15.680	15.850	11.247	4,198,200
2022-09-06	15.960	16.030	15.720	15.910	11.290	6,932,900
2022-09-05	15.980	16.160	15.930	16.060	11.396	3,487,900
2022-09-02	15.910	16.260	15.850	15.930	11.304	8,778,600
2022-09-01	15.840	15.940	15.440	15.840	11.240	9,552,700
2022-08-31	16.150	16.240	15.760	15.840	11.228	12,437,200
2022-08-30	16.210	16.340	16.100	16.130	11.433	5,316,300
2022-08-29	16.000	16.280	15.860	16.140	11.440	5,333,300
2022-08-26	16.190	16.370	16.050	16.090	11.405	4,755,300
2022-08-25	16.070	16.300	16.040	16.170	11.462	2,900,400
2022-08-24	16.080	16.230	16.010	16.060	11.384	3,191,700
2022-08-23	16.010	16.200	16.000	16.120	11.426	3,353,800
2022-08-22	16.020	16.160	15.970	16.030	11.362	4,142,400
2022-08-19	16.340	16.400	16.100	16.210	11.490	5,683,900
2022-08-18	16.370	16.500	16.280	16.430	11.646	5,093,100
2022-08-17	16.230	16.470	16.180	16.360	11.596	7,027,200
2022-08-16	16.000	16.340	15.870	16.300	11.554	7,612,600
2022-08-15	16.020	16.080	15.890	16.020	11.355	9,285,800
2022-08-12	16.020	16.220	15.990	16.220	11.497	7,288,800
2022-08-11	15.940	16.110	15.920	15.930	11.291	7,686,900
2022-08-10	15.680	15.890	15.570	15.850	11.235	5,098,700
2022-08-09	15.480	15.630	15.320	15.600	11.058	6,810,600
2022-08-08	15.410	15.430	15.210	15.360	10.887	6,025,900
2022-08-05	15.180	15.480	14.880	15.320	10.859	9,926,300
2022-08-04	14.900	15.250	14.890	15.180	10.760	10,649,200
2022-08-03	14.650	14.880	14.550	14.820	10.505	4,691,800
2022-08-02	14.410	14.770	14.370	14.640	10.377	7,806,100
2022-08-01	14.470	14.570	14.330	14.440	10.235	9,448,200
2022-07-29	14.400	14.670	14.340	14.470	10.244	7,880,500
2022-07-28	14.320	14.440	14.110	14.420	10.209	6,012,700
2022-07-27	14.310	14.390	14.240	14.360	10.166	3,795,700
2022-07-26	14.350	14.470	14.200	14.280	10.110	5,911,400
2022-07-25	14.250	14.430	14.210	14.310	10.131	3,603,100
2022-07-22	14.320	14.320	14.080	14.160	10.025	6,468,100
2022-07-21	14.030	14.310	13.970	14.270	10.103	8,689,200
2022-07-20	14.260	14.350	14.040	14.100	9.982	7,220,800
2022-07-19	13.900	14.340	13.860	14.330	10.145	5,954,000
2022-07-18	13.830	14.020	13.720	13.860	9.812	4,644,900
2022-07-15	13.730	13.860	13.550	13.750	9.735	4,045,300
2022-07-14	13.810	13.810	13.530	13.630	9.650	10,054,600
2022-07-13	14.130	14.230	13.920	13.940	9.869	8,175,800
2022-07-12	14.260	14.380	14.030	14.210	10.060	5,400,200
2022-07-11	14.370	14.440	14.160	14.250	10.089	5,249,100
2022-07-08	14.480	14.590	14.340	14.470	10.244	4,701,500
2022-07-07	14.360	14.510	14.300	14.420	10.209	7,460,700
2022-07-06	14.280	14.370	14.120	14.240	10.082	5,408,300
2022-07-05	14.130	14.330	14.040	14.290	10.117	4,934,500
2022-07-04	14.390	14.390	14.230	14.240	10.082	2,500,800
2022-07-01	14.320	14.520	14.100	14.410	10.202	7,227,900
2022-06-30	14.570	14.580	14.300	14.380	10.168	12,282,900
2022-06-29	15.020	15.030	14.660	14.720	10.409	6,187,800
2022-06-28	15.180	15.310	14.830	14.940	10.564	5,340,800
2022-06-27	14.960	15.150	14.870	15.080	10.663	3,318,400
2022-06-24	15.140	15.140	14.860	14.950	10.571	3,582,600
2022-06-23	15.370	15.420	14.960	14.970	10.586	6,310,200
2022-06-22	15.420	15.490	15.250	15.340	10.847	4,723,900

← NewerPage 18 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.