Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	13.340	13.360	13.000	13.130	11.708	5,430,600
2025-05-09	13.340	13.440	13.070	13.260	11.824	15,028,400
2025-05-08	12.940	13.630	12.940	13.400	11.949	32,245,100
2025-05-07	11.940	11.980	11.660	11.750	10.478	5,240,700
2025-05-06	11.960	11.990	11.770	11.850	10.567	5,064,000
2025-05-05	12.120	12.130	11.890	11.960	10.665	4,571,000
2025-05-02	12.150	12.260	12.030	12.040	10.736	6,102,100
2025-04-30	11.990	12.290	11.970	12.230	10.890	8,451,100
2025-04-29	11.920	12.200	11.920	12.100	10.774	5,149,300
2025-04-28	11.970	12.080	11.940	11.940	10.632	4,666,800
2025-04-25	11.910	12.060	11.910	11.970	10.659	6,043,800
2025-04-24	11.700	12.010	11.700	11.910	10.605	6,909,400
2025-04-23	11.530	11.770	11.450	11.690	10.409	6,561,700
2025-04-22	11.370	11.430	11.290	11.360	10.115	6,582,500
2025-04-17	11.410	11.570	11.320	11.420	10.169	6,993,800
2025-04-16	11.300	11.530	11.290	11.410	10.160	9,897,600
2025-04-15	11.340	11.500	11.330	11.380	10.133	7,650,000
2025-04-14	11.300	11.450	11.240	11.360	10.115	7,972,100
2025-04-11	11.140	11.340	11.070	11.180	9.955	6,381,900
2025-04-10	11.010	11.100	10.840	11.090	9.875	7,576,100
2025-04-09	10.710	11.270	10.590	11.100	9.884	14,919,100
2025-04-08	11.080	11.170	10.660	10.750	9.572	9,068,100
2025-04-07	10.960	11.260	10.800	11.030	9.822	11,571,000
2025-04-04	11.200	11.230	11.060	11.170	9.946	7,154,100
2025-04-03	11.100	11.540	11.100	11.390	10.142	10,469,400
2025-04-02	11.220	11.280	11.080	11.180	9.955	6,388,400
2025-04-01	11.170	11.310	11.110	11.230	10.000	7,483,600
2025-03-31	11.570	11.580	11.350	11.350	10.085	6,412,200
2025-03-28	11.680	11.720	11.550	11.620	10.141	5,302,900
2025-03-27	11.830	11.840	11.680	11.690	10.202	5,857,200
2025-03-26	11.670	11.810	11.570	11.790	10.290	9,927,100
2025-03-25	11.520	11.930	11.470	11.590	10.115	11,495,200
2025-03-24	11.350	11.510	11.260	11.500	10.036	7,452,600
2025-03-21	11.240	11.390	11.210	11.360	9.914	12,585,600
2025-03-20	11.350	11.350	11.090	11.180	9.757	8,884,300
2025-03-19	11.250	11.370	11.170	11.350	9.906	8,090,100
2025-03-18	11.310	11.320	11.140	11.220	9.792	6,488,100
2025-03-17	11.090	11.310	11.070	11.280	9.844	7,631,400
2025-03-14	10.720	11.110	10.710	11.090	9.679	9,505,300
2025-03-13	10.600	10.720	10.470	10.680	9.321	8,097,700
2025-03-12	10.550	10.590	10.430	10.560	9.216	5,193,200
2025-03-11	10.670	10.670	10.400	10.510	9.172	6,207,900
2025-03-10	10.640	10.650	10.500	10.620	9.268	6,826,800
2025-03-07	10.550	10.840	10.500	10.740	9.373	6,027,700
2025-03-06	10.530	10.660	10.380	10.620	9.268	4,839,100
2025-03-05	10.430	10.570	10.370	10.550	9.207	9,273,200
2025-02-28	10.560	10.580	10.280	10.360	9.027	21,153,200
2025-02-27	10.680	10.710	10.560	10.580	9.218	10,259,500
2025-02-26	10.900	10.950	10.570	10.650	9.279	8,615,100
2025-02-25	10.730	10.880	10.650	10.780	9.393	5,997,800
2025-02-24	10.910	10.910	10.610	10.690	9.314	9,886,300
2025-02-21	10.930	10.970	10.760	10.880	9.480	7,533,300
2025-02-20	10.900	10.990	10.860	10.910	9.506	4,382,600
2025-02-19	11.020	11.040	10.860	10.900	9.497	5,564,400
2025-02-18	11.210	11.230	11.010	11.110	9.680	6,086,700
2025-02-17	11.120	11.250	11.110	11.140	9.706	6,132,700
2025-02-14	10.910	11.150	10.900	11.110	9.680	7,582,000
2025-02-13	10.640	10.900	10.620	10.830	9.436	9,395,700
2025-02-12	11.100	11.110	10.440	10.640	9.271	23,200,200
2025-02-11	11.060	11.160	10.980	11.050	9.628	8,293,000

← NewerPage 7 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.