Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	18.300	18.680	18.300	18.480	17.653	5,213,100
2026-01-26	17.870	18.150	17.620	18.060	17.252	8,178,100
2026-01-23	17.640	18.130	17.570	17.870	17.071	8,287,000
2026-01-22	17.090	17.750	16.930	17.590	16.803	12,776,800
2026-01-21	16.620	17.050	16.620	16.990	16.230	10,402,200
2026-01-20	16.170	16.500	16.030	16.450	15.714	4,682,600
2026-01-19	16.130	16.380	16.110	16.240	15.514	3,205,200
2026-01-16	16.160	16.260	15.940	16.200	15.475	4,298,300
2026-01-15	15.940	16.260	15.880	16.110	15.389	5,515,800
2026-01-14	15.650	15.870	15.550	15.860	15.151	4,216,200
2026-01-13	15.650	15.670	15.430	15.600	14.902	4,718,900
2026-01-12	15.810	15.810	15.650	15.730	15.026	3,633,000
2026-01-09	15.790	15.960	15.730	15.880	15.170	2,428,500
2026-01-08	16.000	16.090	15.740	15.840	15.131	4,662,500
2026-01-07	16.190	16.210	15.930	16.030	15.313	4,733,100
2026-01-06	16.400	16.540	16.210	16.210	15.485	3,809,200
2026-01-05	15.620	16.200	15.560	16.160	15.437	5,327,000
2026-01-02	15.780	15.810	15.580	15.640	14.940	4,535,900
2025-12-30	15.750	15.830	15.600	15.600	14.886	3,645,400
2025-12-29	15.820	15.900	15.710	15.850	15.124	4,727,000
2025-12-26	15.690	15.860	15.580	15.860	14.799	2,506,300
2025-12-23	15.820	15.900	15.690	15.850	14.789	4,705,300
2025-12-22	15.860	15.870	15.620	15.700	14.649	4,872,800
2025-12-19	15.730	16.000	15.670	15.860	14.799	6,853,800
2025-12-18	15.570	15.820	15.550	15.720	14.668	4,259,800
2025-12-17	15.760	15.780	15.270	15.630	14.584	9,863,400
2025-12-16	16.050	16.090	15.760	15.760	14.705	8,245,200
2025-12-15	16.210	16.380	16.080	16.210	15.125	7,469,100
2025-12-12	15.850	16.030	15.820	16.030	14.957	4,936,700
2025-12-11	15.740	15.970	15.620	15.840	14.780	4,992,600
2025-12-10	15.540	15.840	15.470	15.740	14.687	6,465,300
2025-12-09	15.480	15.550	15.180	15.540	14.500	4,592,800
2025-12-08	15.670	15.810	15.500	15.660	14.612	5,527,300
2025-12-05	16.540	16.570	15.490	15.580	14.537	11,281,300
2025-12-04	16.480	16.610	16.380	16.510	15.405	9,068,800
2025-12-03	16.820	16.870	16.210	16.330	15.237	7,503,600
2025-12-02	16.660	16.780	16.600	16.760	15.638	5,088,700
2025-12-01	16.750	16.780	16.480	16.610	15.499	5,419,900
2025-11-28	16.600	16.870	16.600	16.740	15.604	5,198,700
2025-11-27	16.700	16.700	16.570	16.590	15.464	2,052,900
2025-11-26	16.300	16.720	16.230	16.640	15.511	5,637,200
2025-11-25	16.110	16.350	16.090	16.220	15.119	4,390,800
2025-11-24	16.110	16.150	16.010	16.080	14.989	8,167,500
2025-11-21	16.240	16.240	15.970	16.120	15.026	4,118,700
2025-11-19	16.300	16.370	16.150	16.200	15.100	4,120,600
2025-11-18	16.340	16.440	16.240	16.320	15.212	5,042,100
2025-11-17	16.550	16.640	16.370	16.470	15.352	9,626,400
2025-11-14	16.670	16.860	16.550	16.610	15.483	3,752,100
2025-11-13	16.570	16.880	16.540	16.650	15.520	8,820,300
2025-11-12	16.540	16.620	16.370	16.590	15.464	5,536,500
2025-11-11	16.300	16.670	16.270	16.550	15.427	6,394,500
2025-11-10	16.000	16.300	15.980	16.240	15.138	6,843,900
2025-11-07	15.950	15.990	15.740	15.990	14.905	3,267,900
2025-11-06	15.990	16.050	15.870	15.950	14.867	3,041,500
2025-11-05	15.710	16.060	15.650	16.000	14.914	4,407,600
2025-11-04	15.670	15.770	15.520	15.710	14.644	10,822,400
2025-11-03	15.590	15.830	15.470	15.680	14.616	3,817,600
2025-10-31	15.580	15.580	15.300	15.470	14.404	11,739,100
2025-10-30	15.440	15.630	15.240	15.430	14.367	7,846,700
2025-10-29	15.660	16.050	15.630	16.000	14.897	8,761,000

← NewerPage 4 of 21 · 1,248 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.