Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.210	16.520	16.130	16.520	16.466	4,720,700
2026-07-21	16.030	16.200	15.980	16.150	16.097	3,022,700
2026-07-20	15.970	16.120	15.940	16.050	15.997	3,078,100
2026-07-17	15.990	16.090	15.880	15.940	15.888	10,871,100
2026-07-16	16.240	16.240	15.920	15.990	15.938	10,455,500
2026-07-15	16.270	16.330	16.180	16.320	16.267	3,495,000
2026-07-14	16.350	16.560	16.120	16.270	16.217	11,543,000
2026-07-13	16.440	16.640	16.300	16.330	16.277	5,213,700
2026-07-10	16.100	16.540	15.950	16.460	16.406	8,304,100
2026-07-09	15.490	15.790	15.470	15.700	15.649	3,825,900
2026-07-08	15.500	15.520	15.320	15.500	15.449	2,939,600
2026-07-07	15.550	15.760	15.440	15.560	15.509	5,555,000
2026-07-06	15.590	15.630	15.380	15.550	15.499	5,954,000
2026-07-03	15.940	15.980	15.830	15.880	15.828	3,746,700
2026-07-02	15.950	16.020	15.700	15.850	15.484	5,350,000
2026-07-01	15.620	15.810	15.500	15.740	15.376	5,030,900
2026-06-30	15.690	15.820	15.520	15.770	15.389	14,827,700
2026-06-29	15.650	15.880	15.570	15.810	15.428	5,401,700
2026-06-26	15.400	15.780	15.260	15.640	15.262	15,353,800
2026-06-25	15.530	15.780	15.350	15.360	14.989	15,078,700
2026-06-24	15.500	15.680	15.380	15.380	15.008	50,277,800
2026-06-23	15.330	15.600	15.260	15.540	15.164	2,831,900
2026-06-22	15.260	15.490	15.260	15.430	15.057	5,382,000
2026-06-19	15.340	15.380	15.160	15.160	14.794	4,640,100
2026-06-18	15.330	15.530	15.220	15.270	14.901	3,822,700
2026-06-17	15.380	15.640	15.250	15.310	14.940	4,755,300
2026-06-16	15.350	15.400	15.210	15.300	14.930	5,148,400
2026-06-15	15.750	15.930	15.360	15.410	15.037	4,000,300
2026-06-12	15.300	15.680	15.260	15.500	15.125	3,851,300
2026-06-11	15.040	15.460	15.000	15.420	15.047	5,384,700
2026-06-10	15.120	15.130	14.990	15.060	14.696	4,824,500
2026-06-09	15.100	15.330	15.000	15.140	14.774	3,700,300
2026-06-08	15.150	15.190	14.970	14.970	14.608	4,949,200
2026-06-05	15.170	15.290	15.120	15.130	14.764	8,748,000
2026-06-03	15.250	15.340	15.110	15.110	14.745	5,029,500
2026-06-02	15.370	15.550	15.320	15.430	15.057	3,270,100
2026-06-01	15.560	15.610	15.240	15.290	14.920	4,985,400
2026-05-29	15.640	15.640	15.390	15.500	15.108	24,264,200
2026-05-28	15.710	15.800	15.480	15.590	15.196	2,945,200
2026-05-27	15.700	15.850	15.570	15.640	15.245	3,464,300
2026-05-26	15.550	15.640	15.400	15.580	15.186	3,737,400
2026-05-25	15.530	15.710	15.480	15.640	15.245	2,675,600
2026-05-22	15.450	15.530	15.310	15.420	15.030	3,454,500
2026-05-21	15.330	15.690	15.310	15.570	15.177	4,357,000
2026-05-20	15.320	15.640	15.240	15.490	15.099	7,538,300
2026-05-19	15.240	15.300	15.020	15.130	14.748	5,740,800
2026-05-18	15.380	15.450	15.210	15.340	14.953	3,754,700
2026-05-15	15.330	15.360	15.190	15.360	14.972	6,597,900
2026-05-14	15.590	15.740	15.500	15.540	15.147	5,155,200
2026-05-13	15.680	15.820	15.370	15.400	15.011	6,115,200
2026-05-12	15.760	15.840	15.630	15.640	15.245	3,169,300
2026-05-11	16.010	16.110	15.720	15.780	15.381	5,078,600
2026-05-08	16.240	16.360	16.100	16.150	15.742	4,798,700
2026-05-07	16.400	16.550	16.020	16.100	15.693	6,054,700
2026-05-06	16.770	16.940	16.550	16.640	16.220	4,318,600
2026-05-05	16.360	16.580	16.330	16.530	16.112	2,975,500
2026-05-04	16.720	16.800	16.300	16.370	15.956	4,229,200
2026-04-30	16.680	16.820	16.580	16.720	16.280	5,382,900
2026-04-29	16.830	16.830	16.460	16.520	16.086	4,767,900
2026-04-28	16.760	16.940	16.660	16.870	16.427	5,003,000

← NewerPage 2 of 5 · 247 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.