Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	2.800	2.830	2.780	2.802	2.457	4,260
2024-09-02	2.755	2.755	2.755	2.755	2.416	0
2024-08-30	2.740	2.789	2.740	2.755	2.416	1,103
2024-08-29	2.760	2.800	2.760	2.791	2.448	1,305
2024-08-28	2.770	2.820	2.769	2.820	2.473	889
2024-08-27	2.820	2.839	2.800	2.809	2.463	658
2024-08-23	2.870	2.909	2.851	2.891	2.535	11,101
2024-08-22	2.820	2.840	2.790	2.800	2.455	1,289
2024-08-21	2.900	2.910	2.851	2.851	2.500	616
2024-08-20	2.890	2.890	2.847	2.871	2.518	5,734
2024-08-19	2.850	2.950	2.760	2.950	2.587	10,693
2024-08-16	2.800	2.810	2.730	2.730	2.394	4,657
2024-08-15	2.770	2.810	2.770	2.790	2.447	4,323
2024-08-14	2.770	2.780	2.755	2.772	2.431	8,775
2024-08-13	2.700	2.751	2.700	2.742	2.405	11,453
2024-08-12	2.680	2.700	2.670	2.682	2.352	5,227
2024-08-09	2.615	2.700	2.600	2.661	2.334	6,912
2024-08-08	2.540	2.579	2.535	2.560	2.245	53,389
2024-08-07	2.590	2.600	2.500	2.508	2.199	280,965
2024-08-06	2.480	2.512	2.460	2.510	2.201	34,330
2024-08-05	2.250	2.408	2.240	2.400	2.105	39,207
2024-08-02	2.240	2.240	2.200	2.220	1.944	21,486
2024-08-01	2.248	2.259	2.200	2.220	1.945	4,731
2024-07-31	2.220	2.220	2.201	2.201	1.928	6,322
2024-07-30	2.220	2.230	2.210	2.219	1.944	772
2024-07-29	2.220	2.230	2.200	2.229	1.953	3,616
2024-07-26	2.210	2.220	2.209	2.215	1.940	2,480
2024-07-25	2.240	2.240	2.220	2.221	1.945	1,080
2024-07-24	2.301	2.301	2.239	2.239	1.961	999,936
2024-07-23	2.270	2.279	2.262	2.269	1.988	794
2024-07-22	2.270	2.300	2.270	2.290	2.006	58,879
2024-07-19	2.310	2.310	2.270	2.279	1.996	1,188
2024-07-18	2.310	2.320	2.270	2.270	1.988	34,922
2024-07-17	2.320	2.349	2.320	2.349	2.058	568
2024-07-16	2.330	2.360	2.330	2.359	2.066	19,143
2024-07-15	2.340	2.341	2.321	2.321	2.033	926
2024-07-12	2.340	2.350	2.329	2.340	2.050	5,021
2024-07-11	2.480	2.480	2.330	2.340	2.050	3,627
2024-07-10	2.360	2.370	2.340	2.370	2.076	4,957
2024-07-09	2.290	2.340	2.290	2.330	2.041	6,895
2024-07-08	2.300	2.330	2.290	2.300	2.015	9,654
2024-07-05	2.240	2.289	2.240	2.289	2.005	6,174
2024-07-04	2.240	2.240	2.240	2.240	1.962	0
2024-07-03	2.210	2.240	2.200	2.240	1.962	9,491
2024-07-02	2.200	2.200	2.160	2.170	1.898	14,937
2024-07-01	2.257	2.260	2.205	2.205	1.929	34,062
2024-06-28	2.250	2.270	2.220	2.241	1.960	1,048
2024-06-27	2.250	2.258	2.230	2.230	1.951	830
2024-06-26	2.210	2.239	2.210	2.235	1.955	27,997
2024-06-25	2.290	2.310	2.270	2.289	2.003	2,949
2024-06-24	2.330	2.340	2.315	2.325	2.034	86,866
2024-06-21	2.270	2.309	2.270	2.299	2.011	7,567
2024-06-20	2.320	2.339	2.270	2.285	1.999	104,876
2024-06-19	2.399	2.399	2.399	2.399	2.010	0
2024-06-18	2.400	2.430	2.370	2.399	2.010	8,875
2024-06-17	2.390	2.419	2.389	2.410	2.020	1,111
2024-06-14	2.370	2.390	2.369	2.379	1.994	320
2024-06-13	2.360	2.399	2.359	2.399	2.011	4,531
2024-06-12	2.430	2.440	2.351	2.389	2.002	14,839
2024-06-11	2.410	2.430	2.410	2.429	2.036	770

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0455 BRL
2026-10-05	0.0023 BRL
2026-09-21	0.0002 BRL
2026-09-03	0.0023 BRL
2026-08-05	0.0023 BRL
2026-07-07	0.0419 BRL
2026-07-06	0.0024 BRL
2026-06-03	0.0024 BRL
2026-05-06	0.0023 BRL
2026-04-08	0.0356 BRL
2026-04-06	0.0023 BRL
2026-03-04	0.0023 BRL
2026-02-04	0.0022 BRL
2026-01-06	0.0022 BRL
2025-12-31	0.0456 BRL
2025-12-03	0.0023 BRL
2025-11-05	0.0023 BRL
2025-10-03	0.0023 BRL
2025-10-01	0.0363 BRL
2025-09-03	0.0023 BRL
2025-08-05	0.0023 BRL
2025-07-03	0.0022 BRL
2025-07-02	0.0351 BRL
2025-06-04	0.0021 BRL
2025-05-06	0.0022 BRL
2025-04-03	0.0023 BRL
2025-04-02	0.0270 BRL
2025-03-07	0.0022 BRL
2025-02-05	0.0023 BRL
2025-01-06	0.0024 BRL
2025-01-03	0.0362 BRL
2024-12-04	0.0025 BRL
2024-11-05	0.0024 BRL
2024-10-03	0.0025 BRL
2024-10-02	0.0305 BRL
2024-09-04	0.0026 BRL
2024-08-05	0.0026 BRL
2024-07-03	0.0026 BRL
2024-06-20	0.1009 BRL
2024-06-05	0.0026 BRL

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.