Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	17.160	17.190	16.940	16.970	16.524	4,310,400
2026-04-24	17.250	17.350	17.020	17.110	16.660	6,113,200
2026-04-23	17.580	17.640	17.130	17.210	16.758	6,163,300
2026-04-22	17.960	18.030	17.490	17.580	17.118	6,432,200
2026-04-20	18.190	18.310	18.030	18.060	17.585	4,045,700
2026-04-17	18.400	18.600	18.190	18.300	17.819	8,516,600
2026-04-16	18.060	18.280	17.990	18.120	17.644	4,124,800
2026-04-15	17.890	18.130	17.830	17.990	17.517	6,563,500
2026-04-14	17.900	18.080	17.880	18.020	17.546	7,237,000
2026-04-13	17.580	17.890	17.420	17.860	17.390	13,014,100
2026-04-10	17.680	17.810	17.600	17.670	17.205	4,881,200
2026-04-09	17.400	17.620	17.270	17.570	17.108	19,385,400
2026-04-08	17.780	17.780	17.280	17.350	16.894	11,136,300
2026-04-07	16.510	16.680	16.340	16.680	16.242	8,549,700
2026-04-06	16.800	16.920	16.710	16.810	16.368	3,603,300
2026-04-02	16.410	16.880	16.400	16.760	16.057	3,027,200
2026-04-01	16.820	17.140	16.740	16.970	16.258	8,844,500
2026-03-31	16.500	16.860	16.350	16.710	15.993	11,543,800
2026-03-30	16.350	16.420	16.150	16.240	15.543	9,219,700
2026-03-27	16.430	16.490	16.230	16.230	15.533	25,476,500
2026-03-26	16.560	16.670	16.410	16.470	15.763	36,439,500
2026-03-25	16.600	16.800	16.530	16.690	15.973	6,670,900
2026-03-24	16.440	16.440	16.130	16.300	15.600	4,783,400
2026-03-23	16.150	16.690	16.150	16.440	15.734	7,387,000
2026-03-20	16.000	16.130	15.730	15.810	15.131	10,829,900
2026-03-19	15.850	16.210	15.670	16.110	15.418	6,082,900
2026-03-18	16.200	16.340	16.080	16.080	15.390	6,181,400
2026-03-17	16.420	16.590	16.160	16.320	15.619	4,479,200
2026-03-16	16.690	16.850	16.400	16.420	15.715	4,151,700
2026-03-13	16.760	16.880	16.270	16.420	15.715	5,190,900
2026-03-12	16.750	16.810	16.480	16.680	15.964	6,309,400
2026-03-11	17.000	17.340	16.930	17.130	16.395	4,599,600
2026-03-10	17.060	17.400	16.920	17.180	16.442	5,808,300
2026-03-09	16.700	16.950	16.430	16.840	16.117	7,415,800
2026-03-06	17.040	17.100	16.670	16.830	16.107	8,986,700
2026-03-05	17.500	17.580	17.070	17.140	16.404	9,281,800
2026-03-04	17.810	17.890	17.380	17.700	16.940	5,231,200
2026-03-03	17.550	17.700	17.100	17.510	16.758	11,019,000
2026-03-02	18.150	18.420	17.840	18.290	17.505	5,817,600
2026-02-27	18.250	18.980	18.160	18.370	17.565	12,949,900
2026-02-26	18.380	18.570	18.000	18.250	17.450	6,466,800
2026-02-25	18.670	18.730	18.320	18.400	17.593	3,972,800
2026-02-24	18.390	18.670	18.260	18.580	17.766	5,004,500
2026-02-23	18.740	18.790	18.280	18.380	17.574	4,462,200
2026-02-20	18.180	18.790	18.150	18.740	17.919	5,495,100
2026-02-19	18.070	18.520	18.030	18.360	17.555	5,383,000
2026-02-18	18.050	18.260	17.900	18.030	17.240	8,678,000
2026-02-13	18.150	18.180	17.650	18.140	17.345	10,892,100
2026-02-12	18.520	18.630	18.290	18.340	17.536	6,131,600
2026-02-11	18.280	18.690	18.230	18.640	17.823	6,960,800
2026-02-10	18.060	18.360	18.000	18.130	17.335	5,979,800
2026-02-09	17.870	18.130	17.630	18.060	17.268	5,601,400
2026-02-06	17.290	17.910	17.140	17.810	17.029	13,702,300
2026-02-05	18.180	18.300	17.690	18.170	17.374	5,803,300
2026-02-04	18.220	18.390	17.800	18.050	17.259	6,781,900
2026-02-03	18.780	18.970	18.530	18.600	17.785	6,107,300
2026-02-02	18.420	18.580	18.360	18.520	17.708	5,524,200
2026-01-30	18.360	18.600	18.130	18.320	17.500	12,382,000
2026-01-29	18.770	18.900	18.210	18.420	17.596	5,285,300
2026-01-28	18.550	18.730	18.350	18.680	17.844	5,799,500

← NewerPage 3 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.