Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	10.980	11.240	10.900	10.970	9.558	5,708,700
2025-02-07	11.160	11.280	10.780	10.880	9.480	12,528,700
2025-02-06	11.110	11.320	10.960	11.230	9.785	7,145,900
2025-02-05	11.040	11.190	10.850	11.110	9.680	7,975,900
2025-02-04	11.010	11.060	10.860	10.950	9.541	6,547,000
2025-02-03	11.000	11.070	10.890	11.010	9.593	6,323,600
2025-01-31	11.070	11.240	10.990	11.020	9.587	9,752,900
2025-01-30	10.580	11.130	10.560	11.050	9.613	11,651,100
2025-01-29	10.710	10.750	10.550	10.580	9.204	6,932,400
2025-01-28	10.650	10.750	10.540	10.640	9.256	10,071,700
2025-01-27	10.410	10.710	10.370	10.700	9.308	11,912,200
2025-01-24	10.480	10.510	10.340	10.420	9.065	7,012,000
2025-01-23	10.680	10.720	10.440	10.480	9.117	9,453,400
2025-01-22	10.800	10.820	10.560	10.630	9.248	8,417,600
2025-01-21	10.760	10.810	10.710	10.750	9.352	5,509,400
2025-01-20	10.640	10.760	10.570	10.730	9.335	3,688,200
2025-01-17	10.850	10.880	10.620	10.650	9.265	6,521,400
2025-01-16	10.920	10.930	10.720	10.790	9.387	5,390,700
2025-01-15	10.640	10.990	10.620	10.920	9.500	8,746,600
2025-01-14	10.330	10.580	10.200	10.550	9.178	10,812,700
2025-01-13	10.320	10.410	10.230	10.330	8.987	10,124,100
2025-01-10	10.420	10.420	10.210	10.310	8.969	11,490,400
2025-01-09	10.400	10.460	10.360	10.420	9.065	5,846,200
2025-01-08	10.600	10.610	10.350	10.400	9.047	7,765,700
2025-01-07	10.580	10.690	10.520	10.600	9.221	8,738,700
2025-01-06	10.410	10.580	10.350	10.480	9.117	8,487,400
2025-01-03	10.470	10.520	10.260	10.320	8.978	13,588,000
2025-01-02	10.450	10.520	10.260	10.480	9.117	11,868,100
2024-12-30	10.660	10.800	10.640	10.640	9.241	12,607,800
2024-12-27	10.800	10.830	10.630	10.650	9.018	9,611,800
2024-12-26	10.620	10.780	10.580	10.730	9.085	8,809,700
2024-12-23	10.750	10.770	10.590	10.610	8.984	9,264,300
2024-12-20	10.590	10.850	10.530	10.780	9.128	19,591,400
2024-12-19	10.500	10.660	10.420	10.540	8.924	12,086,900
2024-12-18	10.930	10.950	10.420	10.480	8.874	18,411,600
2024-12-17	10.940	11.000	10.690	10.930	9.255	17,481,300
2024-12-16	11.110	11.120	10.850	10.850	9.187	15,176,000
2024-12-13	11.220	11.250	11.040	11.060	9.365	8,034,500
2024-12-12	11.350	11.420	11.120	11.190	9.475	9,741,400
2024-12-11	11.300	11.720	11.200	11.550	9.780	13,828,100
2024-12-10	11.160	11.340	11.030	11.290	9.559	14,408,800
2024-12-09	11.180	11.250	11.050	11.110	9.407	9,184,000
2024-12-06	11.290	11.330	11.040	11.120	9.416	11,555,800
2024-12-05	11.250	11.430	11.190	11.290	9.559	10,819,600
2024-12-04	10.960	11.230	10.920	11.120	9.416	12,627,500
2024-12-03	11.010	11.070	10.910	10.980	9.297	11,709,600
2024-12-02	11.130	11.160	10.910	10.980	9.297	17,914,500
2024-11-29	11.230	11.290	10.910	11.130	9.409	25,913,100
2024-11-28	11.650	11.660	11.170	11.230	9.494	13,591,800
2024-11-27	12.070	12.090	11.560	11.660	9.857	21,005,800
2024-11-26	11.970	12.170	11.940	12.050	10.187	5,489,300
2024-11-25	12.040	12.140	11.890	11.960	10.111	11,759,300
2024-11-22	12.180	12.180	12.020	12.140	10.263	5,180,900
2024-11-21	12.050	12.200	12.030	12.080	10.213	7,916,100
2024-11-19	12.130	12.230	12.060	12.170	10.289	9,448,900
2024-11-18	12.000	12.210	11.920	12.130	10.255	6,261,600
2024-11-14	11.980	12.160	11.900	12.020	10.162	4,801,500
2024-11-13	11.910	12.000	11.870	11.960	10.111	6,133,000
2024-11-12	12.010	12.020	11.890	11.910	10.069	5,479,700
2024-11-11	12.000	12.070	11.920	11.990	10.136	7,315,000

← NewerPage 8 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.