Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	12.120	12.120	11.940	12.040	10.179	10,585,900
2024-11-07	12.180	12.360	12.090	12.170	10.289	7,215,600
2024-11-06	12.270	12.330	12.110	12.280	10.382	10,071,500
2024-11-05	12.480	12.520	12.330	12.450	10.525	10,922,500
2024-11-04	12.600	12.640	12.390	12.480	10.551	6,342,200
2024-11-01	12.760	12.770	12.430	12.520	10.584	10,653,900
2024-10-31	12.780	12.930	12.550	12.740	10.756	15,298,100
2024-10-30	13.150	13.220	13.090	13.190	11.136	6,977,800
2024-10-29	13.330	13.420	13.110	13.150	11.102	5,084,600
2024-10-28	13.220	13.390	13.180	13.330	11.254	3,435,000
2024-10-25	13.240	13.240	13.020	13.110	11.068	4,239,100
2024-10-24	13.130	13.300	13.090	13.260	11.195	4,015,300
2024-10-23	13.120	13.240	13.040	13.200	11.144	4,575,600
2024-10-22	13.150	13.400	13.110	13.240	11.178	6,604,100
2024-10-21	13.340	13.430	13.260	13.310	11.237	5,094,400
2024-10-18	13.320	13.480	13.150	13.340	11.262	6,050,400
2024-10-17	13.150	13.330	12.990	13.290	11.220	6,833,900
2024-10-16	13.230	13.340	13.070	13.230	11.170	9,368,400
2024-10-15	13.150	13.300	13.110	13.200	11.144	4,894,000
2024-10-14	13.000	13.210	12.970	13.170	11.119	3,830,100
2024-10-11	13.030	13.140	12.910	12.990	10.967	4,387,700
2024-10-10	13.050	13.170	12.970	13.170	11.119	3,579,000
2024-10-09	13.320	13.350	12.990	13.060	11.026	8,053,100
2024-10-08	13.310	13.440	13.300	13.370	11.288	5,212,400
2024-10-07	13.380	13.560	13.280	13.300	11.229	4,336,200
2024-10-04	13.190	13.420	13.100	13.290	11.220	5,328,800
2024-10-03	13.280	13.420	13.140	13.250	11.186	5,277,200
2024-10-02	13.300	13.540	13.270	13.380	11.296	8,598,900
2024-10-01	13.060	13.130	12.860	12.980	10.959	7,168,600
2024-09-30	13.250	13.280	13.070	13.090	11.037	5,907,400
2024-09-27	13.160	13.430	13.110	13.240	11.012	8,444,700
2024-09-26	12.960	13.170	12.960	13.160	10.945	7,960,900
2024-09-25	12.880	13.040	12.870	12.890	10.721	6,128,300
2024-09-24	13.010	13.080	12.820	12.870	10.704	7,796,800
2024-09-23	13.230	13.240	12.890	12.930	10.754	11,293,900
2024-09-20	13.480	13.530	13.200	13.250	11.020	7,293,200
2024-09-19	13.650	13.710	13.480	13.480	11.211	4,085,300
2024-09-18	13.700	13.830	13.620	13.620	11.328	3,663,000
2024-09-17	13.830	13.830	13.660	13.780	11.461	3,313,900
2024-09-16	13.950	14.010	13.770	13.880	11.544	2,938,500
2024-09-13	13.940	14.140	13.870	13.950	11.602	3,930,700
2024-09-12	14.000	14.000	13.760	13.940	11.594	3,954,400
2024-09-11	14.160	14.230	13.990	14.030	11.669	5,430,100
2024-09-10	14.110	14.270	14.030	14.250	11.852	6,119,800
2024-09-09	14.150	14.240	14.080	14.210	11.819	3,441,600
2024-09-06	14.360	14.430	14.100	14.170	11.785	3,208,700
2024-09-05	14.290	14.480	14.260	14.380	11.960	3,444,200
2024-09-04	14.250	14.500	14.210	14.290	11.885	5,214,100
2024-09-03	14.040	14.240	14.010	14.210	11.819	5,143,100
2024-09-02	14.030	14.090	13.970	14.020	11.661	2,879,800
2024-08-30	13.980	14.150	13.980	14.140	11.746	10,668,200
2024-08-29	14.030	14.150	13.980	14.100	11.713	4,721,500
2024-08-28	13.930	14.200	13.770	14.170	11.771	4,634,100
2024-08-27	14.080	14.100	13.910	13.990	11.621	4,993,100
2024-08-26	14.180	14.180	14.050	14.130	11.738	4,098,300
2024-08-23	14.030	14.330	14.020	14.200	11.796	7,531,100
2024-08-22	14.020	14.050	13.940	14.030	11.655	5,302,000
2024-08-21	14.080	14.140	13.930	14.040	11.663	5,222,900
2024-08-20	14.080	14.180	13.890	14.060	11.680	10,532,800
2024-08-19	13.470	14.170	13.470	14.090	11.705	18,670,300

← NewerPage 9 of 21 · 1,247 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.