Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	15.520	15.680	15.450	15.610	14.534	4,832,700
2025-10-27	15.640	15.700	15.490	15.540	14.469	2,958,600
2025-10-24	15.380	15.550	15.330	15.480	14.413	2,540,200
2025-10-23	15.260	15.360	15.180	15.360	14.301	3,605,000
2025-10-22	15.250	15.270	15.140	15.230	14.180	19,582,400
2025-10-21	15.280	15.350	15.160	15.170	14.125	2,646,900
2025-10-20	15.060	15.440	15.060	15.320	14.264	2,677,900
2025-10-17	14.820	15.110	14.690	15.050	14.013	19,366,900
2025-10-16	14.640	15.060	14.630	14.900	13.873	5,293,600
2025-10-15	14.500	14.830	14.430	14.790	13.771	6,058,600
2025-10-14	14.480	14.810	14.420	14.600	13.594	5,160,600
2025-10-13	14.450	14.520	14.400	14.450	13.454	3,630,300
2025-10-10	14.700	14.700	14.290	14.380	13.389	5,599,300
2025-10-09	14.550	14.640	14.490	14.590	13.585	3,639,700
2025-10-08	14.360	14.610	14.340	14.540	13.538	5,546,200
2025-10-07	14.500	14.510	14.260	14.330	13.342	3,823,600
2025-10-06	14.720	14.730	14.460	14.590	13.585	3,087,200
2025-10-03	14.640	14.720	14.530	14.710	13.696	4,276,500
2025-10-02	14.870	14.940	14.660	14.710	13.696	6,043,200
2025-10-01	15.300	15.380	14.840	14.930	13.901	6,033,400
2025-09-30	15.270	15.330	15.120	15.230	14.164	8,630,100
2025-09-29	15.360	15.440	15.280	15.280	14.211	4,742,800
2025-09-26	15.090	15.220	15.010	15.090	13.783	4,265,100
2025-09-25	15.160	15.210	15.000	15.010	13.710	4,404,100
2025-09-24	15.300	15.330	15.150	15.170	13.856	13,908,100
2025-09-23	15.170	15.470	15.140	15.300	13.975	5,394,600
2025-09-22	15.010	15.190	14.900	15.170	13.856	6,739,700
2025-09-19	14.980	15.220	14.970	15.130	13.819	16,142,300
2025-09-18	15.010	15.060	14.850	14.880	13.591	4,864,200
2025-09-17	14.570	15.150	14.570	15.040	13.737	8,555,000
2025-09-16	14.700	14.700	14.520	14.600	13.335	4,421,400
2025-09-15	14.510	14.700	14.510	14.600	13.335	5,548,500
2025-09-12	14.430	14.590	14.400	14.410	13.162	6,350,900
2025-09-11	14.530	14.710	14.450	14.570	13.308	4,568,100
2025-09-10	14.540	14.720	14.420	14.420	13.171	5,685,200
2025-09-09	14.640	14.660	14.510	14.540	13.281	7,590,300
2025-09-08	14.770	14.770	14.500	14.640	13.372	4,439,100
2025-09-05	14.500	14.900	14.400	14.710	13.436	9,082,300
2025-09-04	14.100	14.450	14.000	14.390	13.144	9,280,000
2025-09-03	14.010	14.190	14.000	14.090	12.870	8,653,900
2025-09-02	14.150	14.190	13.930	14.070	12.851	12,191,700
2025-09-01	14.410	14.540	14.340	14.340	13.098	2,284,200
2025-08-29	14.400	14.510	14.350	14.440	13.173	10,851,600
2025-08-28	14.140	14.510	14.050	14.380	13.119	6,306,000
2025-08-27	14.020	14.090	13.870	14.050	12.818	3,460,300
2025-08-26	14.020	14.060	13.860	14.030	12.799	11,257,900
2025-08-25	13.990	14.030	13.880	14.010	12.781	7,478,100
2025-08-22	13.650	13.970	13.570	13.960	12.736	10,639,500
2025-08-21	13.450	13.600	13.380	13.560	12.371	4,917,700
2025-08-20	13.450	13.670	13.410	13.600	12.407	4,484,800
2025-08-19	13.770	13.770	13.490	13.540	12.352	8,216,600
2025-08-18	13.790	14.090	13.720	14.000	12.772	9,811,300
2025-08-15	13.700	13.820	13.660	13.790	12.580	6,868,900
2025-08-14	13.650	13.950	13.600	13.800	12.590	6,048,300
2025-08-13	13.900	14.000	13.780	13.820	12.608	5,910,700
2025-08-12	13.740	13.990	13.730	13.970	12.745	6,623,800
2025-08-11	13.700	13.720	13.600	13.680	12.480	2,861,700
2025-08-08	13.630	13.760	13.570	13.710	12.507	5,638,200
2025-08-07	13.510	13.640	13.430	13.590	12.398	5,054,900
2025-08-06	13.560	13.700	13.500	13.520	12.334	3,264,500

← NewerPage 5 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.