Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	16.350	16.540	16.240	16.420	10.344	6,624,750
2021-12-23	16.300	16.480	16.160	16.250	10.237	10,679,130
2021-12-22	16.290	16.290	16.070	16.270	10.250	6,140,200
2021-12-21	16.400	16.560	16.210	16.230	10.225	4,807,330
2021-12-20	16.760	16.760	16.360	16.520	10.407	7,406,850
2021-12-17	17.100	17.220	16.800	16.840	10.459	12,175,790
2021-12-16	17.240	17.460	17.000	17.320	10.757	9,670,980
2021-12-15	17.200	17.280	16.870	17.140	10.645	6,805,590
2021-12-14	17.100	17.700	17.000	17.150	10.652	11,659,450
2021-12-13	17.200	17.500	16.920	16.920	10.509	6,626,620
2021-12-10	17.320	17.420	17.010	17.200	10.683	6,768,520
2021-12-09	17.760	17.770	17.100	17.200	10.683	5,461,390
2021-12-08	17.940	17.940	17.430	17.730	11.012	6,623,650
2021-12-07	18.300	18.340	17.710	17.780	11.043	5,702,400
2021-12-06	17.950	18.490	17.880	18.020	11.192	13,630,870
2021-12-03	17.750	18.140	17.720	17.810	11.062	11,752,950
2021-12-02	17.210	17.820	17.110	17.760	11.030	12,265,440
2021-12-01	17.240	17.520	16.910	16.930	10.515	10,514,680
2021-11-30	17.410	17.430	16.810	17.020	10.559	17,834,080
2021-11-29	17.750	17.830	17.360	17.440	10.820	4,842,750
2021-11-26	17.730	17.730	17.260	17.540	10.882	5,840,890
2021-11-25	18.180	18.390	17.990	18.180	11.279	6,160,990
2021-11-24	17.580	18.150	17.520	18.110	11.235	7,721,010
2021-11-23	17.460	17.790	17.130	17.790	11.037	8,611,130
2021-11-22	17.490	17.870	17.320	17.360	10.770	5,676,220
2021-11-19	17.460	17.740	17.340	17.590	10.913	9,516,980
2021-11-18	17.870	17.880	17.200	17.560	10.894	9,120,540
2021-11-17	17.860	17.950	17.570	17.780	11.031	11,261,690
2021-11-16	17.880	18.020	17.450	17.720	10.993	6,461,840
2021-11-12	17.690	18.030	17.410	17.760	11.018	8,804,840
2021-11-11	17.800	17.820	17.550	17.700	10.981	7,370,110
2021-11-10	16.740	17.830	16.670	17.530	10.875	14,470,060
2021-11-09	16.980	17.280	16.660	16.740	10.385	8,916,600
2021-11-08	17.100	17.410	16.870	16.870	10.466	5,821,750
2021-11-05	17.130	17.410	16.940	17.210	10.677	10,570,560
2021-11-04	17.510	17.670	16.480	16.540	10.261	14,045,680
2021-11-03	17.350	17.780	17.300	17.490	10.851	11,502,150
2021-11-01	17.180	17.700	17.150	17.550	10.877	6,867,080
2021-10-29	17.480	17.540	17.000	17.000	10.524	5,755,200
2021-10-28	17.490	17.650	17.210	17.400	10.772	4,733,300
2021-10-27	17.380	17.940	17.380	17.570	10.877	5,244,690
2021-10-26	17.600	17.620	17.260	17.280	10.698	5,401,990
2021-10-25	17.550	17.930	17.540	17.690	10.952	5,969,260
2021-10-22	17.890	17.890	16.770	17.410	10.778	18,410,150
2021-10-21	18.010	18.530	17.780	18.000	11.144	15,032,050
2021-10-20	18.020	18.580	17.920	18.530	11.472	8,930,900
2021-10-19	18.160	18.280	17.750	17.870	11.063	7,392,770
2021-10-18	18.200	18.610	18.050	18.480	11.441	7,460,970
2021-10-15	17.590	18.410	17.560	18.280	11.317	16,137,660
2021-10-14	17.720	17.780	17.310	17.510	10.840	11,131,890

← NewerPage 21 of 21 · 1,250 trading days

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.