Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	13.470	13.660	13.410	13.520	12.334	5,112,900
2025-08-04	13.500	13.670	13.410	13.490	12.307	6,744,300
2025-08-01	13.530	13.660	13.360	13.380	12.206	5,520,600
2025-07-31	13.600	13.660	13.340	13.400	12.209	16,249,600
2025-07-30	13.210	13.590	13.140	13.460	12.264	10,312,500
2025-07-29	13.330	13.380	13.220	13.270	12.090	6,522,100
2025-07-28	13.380	13.470	13.160	13.270	12.090	6,362,400
2025-07-25	13.520	13.560	13.370	13.380	12.191	4,173,900
2025-07-24	13.530	13.530	13.390	13.490	12.291	7,388,000
2025-07-23	13.450	13.710	13.390	13.630	12.418	5,390,300
2025-07-22	13.460	13.600	13.360	13.410	12.218	4,957,000
2025-07-21	13.490	13.600	13.380	13.480	12.282	4,929,800
2025-07-18	13.610	13.690	13.450	13.450	12.254	7,023,000
2025-07-17	13.720	13.800	13.630	13.770	12.546	5,686,000
2025-07-16	13.900	13.900	13.670	13.770	12.546	3,730,300
2025-07-15	13.820	14.030	13.670	13.830	12.601	6,024,100
2025-07-14	13.790	13.870	13.710	13.820	12.592	6,878,900
2025-07-11	13.810	13.880	13.690	13.830	12.601	7,900,600
2025-07-10	13.880	13.920	13.750	13.880	12.646	9,060,900
2025-07-09	14.210	14.220	14.020	14.060	12.810	7,499,900
2025-07-08	14.240	14.240	14.090	14.210	12.947	6,990,400
2025-07-07	14.410	14.420	14.150	14.240	12.974	6,826,500
2025-07-04	14.340	14.430	14.300	14.410	13.129	2,879,000
2025-07-03	14.170	14.480	14.070	14.420	13.138	8,889,900
2025-07-02	14.300	14.340	14.000	14.120	12.865	8,438,200
2025-07-01	14.300	14.430	14.230	14.350	13.074	6,681,900
2025-06-30	14.210	14.510	14.180	14.510	13.205	6,689,500
2025-06-27	14.150	14.310	14.110	14.280	12.749	6,460,300
2025-06-26	14.210	14.320	14.020	14.310	12.776	7,429,000
2025-06-25	14.210	14.330	14.100	14.190	12.669	9,468,600
2025-06-24	14.260	14.420	14.150	14.260	12.732	8,276,900
2025-06-23	14.250	14.250	13.980	14.190	12.669	8,170,600
2025-06-20	14.350	14.380	14.190	14.290	12.758	8,756,800
2025-06-18	14.400	14.550	14.340	14.450	12.901	10,627,800
2025-06-17	14.410	14.540	14.370	14.500	12.946	9,509,200
2025-06-16	14.250	14.470	14.240	14.370	12.830	5,677,300
2025-06-13	14.030	14.250	13.960	14.110	12.598	12,500,500
2025-06-12	14.030	14.300	13.950	14.280	12.749	21,016,200
2025-06-11	13.680	14.170	13.540	14.080	12.571	16,162,600
2025-06-10	13.790	13.840	13.580	13.710	12.240	16,254,100
2025-06-09	13.740	13.780	13.380	13.690	12.223	7,067,700
2025-06-06	13.790	13.850	13.660	13.780	12.303	5,554,000
2025-06-05	14.230	14.310	13.760	13.790	12.312	6,694,900
2025-06-04	14.200	14.480	14.140	14.180	12.660	25,369,300
2025-06-03	14.110	14.250	14.010	14.180	12.660	12,067,500
2025-06-02	14.070	14.230	13.950	14.020	12.517	14,353,800
2025-05-30	13.960	13.990	13.670	13.980	12.466	18,444,600
2025-05-29	14.000	14.170	13.890	13.900	12.395	12,959,700
2025-05-28	13.790	14.040	13.710	14.040	12.520	20,287,700
2025-05-27	13.750	13.970	13.710	13.800	12.306	8,935,600
2025-05-26	13.500	13.720	13.460	13.610	12.136	6,133,000
2025-05-23	13.170	13.550	13.000	13.530	12.065	7,507,400
2025-05-22	13.400	13.590	13.340	13.420	11.967	7,268,000
2025-05-21	13.650	13.670	13.300	13.400	11.949	5,652,800
2025-05-20	13.480	13.720	13.430	13.710	12.225	7,861,100
2025-05-19	13.480	13.690	13.450	13.480	12.020	7,222,500
2025-05-16	13.270	13.540	13.230	13.500	12.038	6,240,700
2025-05-15	13.400	13.570	13.310	13.400	11.949	6,995,800
2025-05-14	13.330	13.560	13.310	13.310	11.869	8,120,000
2025-05-13	13.190	13.440	13.180	13.390	11.940	6,477,200

← NewerPage 6 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.