Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	15.610	15.730	15.350	15.420	10.904	4,779,800
2022-06-20	15.410	15.890	15.410	15.710	11.109	4,136,500
2022-06-17	15.440	15.560	15.170	15.400	10.763	12,416,700
2022-06-15	15.710	15.820	15.500	15.650	10.938	8,454,900
2022-06-14	15.640	15.800	15.410	15.540	10.861	4,147,600
2022-06-13	15.750	15.830	15.550	15.660	10.945	5,653,800
2022-06-10	15.950	16.010	15.740	15.910	11.120	7,149,900
2022-06-09	16.120	16.290	15.950	16.120	11.267	6,620,700
2022-06-08	16.120	16.290	16.020	16.100	11.253	5,835,900
2022-06-07	16.340	16.400	16.210	16.280	11.378	4,702,800
2022-06-06	16.500	16.620	16.370	16.420	11.476	2,912,100
2022-06-03	16.590	16.610	16.420	16.500	11.532	4,489,100
2022-06-02	16.770	16.770	16.360	16.600	11.602	6,653,300
2022-06-01	16.750	16.850	16.600	16.600	11.602	6,104,300
2022-05-31	16.800	16.920	16.650	16.880	11.786	16,145,500
2022-05-30	16.800	16.880	16.630	16.670	11.639	4,816,600
2022-05-27	16.620	16.880	16.560	16.800	11.730	5,981,400
2022-05-26	16.550	16.740	16.450	16.680	11.646	6,636,100
2022-05-25	16.580	16.700	16.450	16.610	11.597	5,228,000
2022-05-24	16.360	16.770	16.320	16.770	11.709	9,970,500
2022-05-23	16.400	16.510	16.330	16.450	11.485	6,226,700
2022-05-20	16.100	16.370	16.090	16.290	11.374	11,515,000
2022-05-19	16.010	16.080	15.870	15.980	11.157	9,036,700
2022-05-18	16.260	16.370	15.930	16.010	11.178	11,457,500
2022-05-17	16.150	16.360	16.130	16.310	11.388	9,318,500
2022-05-16	15.700	16.090	15.590	16.000	11.171	10,095,800
2022-05-13	15.550	15.750	15.490	15.660	10.934	6,021,900
2022-05-12	15.290	15.550	15.240	15.440	10.780	7,088,700
2022-05-11	15.080	15.470	15.080	15.360	10.724	12,558,800
2022-05-10	15.210	15.310	15.060	15.110	10.550	11,771,500
2022-05-09	14.760	15.170	14.640	15.070	10.522	10,218,700
2022-05-06	14.750	15.190	14.580	14.850	10.368	16,312,100
2022-05-05	14.940	14.940	14.430	14.560	10.166	8,273,100
2022-05-04	14.710	15.080	14.570	15.010	10.480	7,500,700
2022-05-03	14.790	14.870	14.600	14.840	10.361	13,053,800
2022-05-02	14.910	14.950	14.610	14.780	10.319	8,665,400
2022-04-29	15.180	15.410	14.800	14.910	10.398	12,538,500
2022-04-28	15.150	15.240	14.970	15.020	10.475	6,026,400
2022-04-27	15.310	15.360	15.040	15.160	10.572	7,525,700
2022-04-26	15.610	15.670	15.070	15.160	10.572	9,221,700
2022-04-25	15.730	15.850	15.560	15.760	10.991	6,961,100
2022-04-22	15.960	16.020	15.740	15.840	11.047	7,691,100
2022-04-20	16.170	16.170	16.000	16.080	11.214	4,757,700
2022-04-19	16.500	16.500	16.040	16.130	11.249	6,716,900
2022-04-18	17.740	18.090	17.710	18.070	11.444	11,317,460
2022-04-14	17.680	17.800	17.590	17.730	11.229	8,243,620
2022-04-13	17.640	17.770	17.480	17.680	11.197	8,001,510
2022-04-12	17.770	17.820	17.490	17.510	11.090	6,400,680
2022-04-11	17.500	17.790	17.500	17.630	11.166	5,944,290
2022-04-08	17.550	17.730	17.400	17.600	11.147	8,568,230
2022-04-07	17.400	17.530	17.210	17.510	11.090	6,828,580
2022-04-06	17.490	17.530	17.250	17.450	11.052	8,470,770
2022-04-05	18.040	18.040	17.560	17.590	11.140	6,876,100
2022-04-04	18.100	18.100	17.800	18.070	11.444	4,773,780
2022-04-01	18.390	18.440	18.010	18.150	11.484	6,970,260
2022-03-31	18.440	18.590	18.170	18.270	11.548	8,764,470
2022-03-30	18.550	18.560	18.340	18.470	11.674	5,547,300
2022-03-29	18.570	18.730	18.470	18.550	11.725	7,014,150
2022-03-28	18.470	18.590	18.200	18.320	11.579	5,162,740
2022-03-25	18.250	18.540	18.090	18.400	11.630	14,336,190

← NewerPage 19 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.