Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	18.000	18.320	17.900	18.160	11.478	8,350,760
2022-03-23	18.100	18.170	17.860	17.950	11.346	10,716,640
2022-03-22	17.990	18.270	17.980	18.050	11.409	12,267,310
2022-03-21	17.530	17.840	17.430	17.830	11.270	7,618,160
2022-03-18	17.500	17.660	17.290	17.500	11.061	19,565,700
2022-03-17	17.320	17.580	17.190	17.540	11.087	16,851,890
2022-03-16	17.120	17.410	17.020	17.410	11.004	10,862,720
2022-03-15	17.190	17.260	16.800	17.120	10.821	9,368,480
2022-03-14	17.350	17.480	17.090	17.210	10.878	8,536,330
2022-03-11	17.250	17.420	16.940	17.040	10.770	18,144,170
2022-03-10	17.110	17.270	16.880	17.190	10.865	9,836,420
2022-03-09	16.500	17.390	16.480	17.350	10.966	12,009,580
2022-03-08	16.310	16.660	16.160	16.410	10.372	15,621,100
2022-03-07	16.720	16.750	16.180	16.270	10.284	15,266,020
2022-03-04	17.150	17.150	16.540	16.790	10.612	11,154,110
2022-03-03	16.810	17.400	16.810	17.120	10.821	9,959,180
2022-03-02	17.020	17.060	16.650	16.920	10.695	11,063,800
2022-02-25	16.950	17.270	16.720	17.060	10.771	32,696,950
2022-02-24	16.890	17.010	16.500	17.010	10.739	14,309,570
2022-02-23	17.550	17.750	17.340	17.400	10.986	7,602,870
2022-02-22	17.790	17.880	17.530	17.610	11.118	7,750,820
2022-02-21	17.870	17.890	17.450	17.610	11.118	4,736,270
2022-02-18	17.990	18.010	17.810	17.910	11.308	7,120,410
2022-02-17	17.970	18.090	17.770	17.830	11.257	5,314,210
2022-02-16	17.900	18.090	17.770	18.010	11.371	8,830,140
2022-02-15	17.750	17.990	17.740	17.860	11.276	8,738,950
2022-02-14	17.530	17.660	17.320	17.660	11.150	10,585,080
2022-02-11	17.500	17.800	17.390	17.530	11.068	14,789,060
2022-02-10	17.230	17.530	16.930	17.350	10.954	13,621,850
2022-02-09	17.940	18.070	17.180	17.210	10.866	33,567,490
2022-02-08	18.830	18.970	18.520	18.870	11.914	10,985,370
2022-02-07	18.800	19.020	18.570	18.800	11.870	10,057,630
2022-02-04	18.650	18.870	18.580	18.770	11.851	6,257,130
2022-02-03	18.510	18.820	18.380	18.730	11.825	5,256,570
2022-02-02	18.710	18.760	18.420	18.470	11.661	5,091,130
2022-02-01	18.750	18.930	18.650	18.800	11.870	4,784,340
2022-01-31	18.610	18.950	18.420	18.800	11.858	6,984,340
2022-01-28	18.270	18.630	18.210	18.600	11.731	6,885,780
2022-01-27	18.420	18.620	18.170	18.370	11.586	8,424,460
2022-01-26	18.330	18.480	18.110	18.250	11.511	7,338,430
2022-01-25	17.560	18.300	17.480	18.240	11.504	10,453,740
2022-01-24	17.450	17.830	17.320	17.630	11.120	10,438,120
2022-01-21	17.380	17.710	17.300	17.450	11.006	6,183,650
2022-01-20	17.700	17.700	17.470	17.540	11.063	5,480,640
2022-01-19	17.720	17.870	17.470	17.620	11.113	8,517,190
2022-01-18	17.410	17.670	17.390	17.640	11.126	12,938,420
2022-01-17	17.430	17.570	17.250	17.540	11.063	5,312,670
2022-01-14	17.160	17.510	17.160	17.440	11.000	7,235,690
2022-01-13	17.000	17.350	16.890	17.180	10.836	6,960,910
2022-01-12	17.140	17.270	16.890	16.990	10.716	6,938,690
2022-01-11	16.980	17.140	16.870	17.140	10.811	7,666,010
2022-01-10	16.670	17.100	16.580	16.970	10.703	12,854,600
2022-01-07	16.670	16.750	16.400	16.750	10.565	9,050,250
2022-01-06	16.430	16.740	16.420	16.680	10.520	6,546,870
2022-01-05	16.510	16.730	16.410	16.500	10.407	6,294,530
2022-01-04	16.590	16.780	16.440	16.610	10.476	5,710,980
2022-01-03	16.280	16.840	16.280	16.550	10.438	9,469,900
2021-12-30	16.370	16.370	16.060	16.190	10.199	5,618,800
2021-12-29	16.440	16.480	16.140	16.290	10.262	5,706,800
2021-12-28	16.420	16.520	16.270	16.410	10.338	5,579,970

← NewerPage 20 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.