Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	2.410	2.430	2.410	2.429	2.036	770
2024-06-10	2.420	2.430	2.410	2.415	2.024	7,058
2024-06-07	2.470	2.495	2.470	2.480	2.078	2,335
2024-06-06	2.465	2.500	2.450	2.491	2.088	5,576
2024-06-05	2.440	2.450	2.430	2.440	2.045	1,501
2024-06-04	2.430	2.430	2.400	2.430	2.034	2,475
2024-06-03	2.460	2.470	2.430	2.459	2.059	11,464
2024-05-31	2.450	2.470	2.430	2.460	2.059	8,230
2024-05-30	2.480	2.499	2.471	2.499	2.092	8,903
2024-05-29	2.500	2.500	2.450	2.469	2.067	9,662
2024-05-28	2.530	2.540	2.511	2.530	2.118	1,075
2024-05-24	2.510	2.540	2.510	2.539	2.126	7,271
2024-05-23	2.548	2.550	2.500	2.509	2.101	8,969
2024-05-22	2.600	2.610	2.570	2.570	2.152	10,623
2024-05-21	2.631	2.650	2.620	2.630	2.202	217
2024-05-20	2.630	2.650	2.615	2.620	2.193	1,984
2024-05-17	2.620	2.650	2.611	2.650	2.219	7,328
2024-05-16	2.620	2.629	2.595	2.610	2.185	8,718
2024-05-15	2.605	2.610	2.580	2.597	2.174	9,744
2024-05-14	2.630	2.630	2.600	2.620	2.193	632
2024-05-13	2.620	2.630	2.595	2.609	2.184	30,059
2024-05-10	2.640	2.640	2.605	2.605	2.181	10,425
2024-05-09	2.650	2.659	2.590	2.599	2.176	3,454
2024-05-08	2.702	2.740	2.690	2.730	2.285	10,695
2024-05-07	2.730	2.780	2.719	2.720	2.277	10,711
2024-05-03	2.700	2.780	2.700	2.721	2.278	9,526
2024-05-02	2.707	2.739	2.699	2.699	2.257	460
2024-05-01	2.700	2.720	2.700	2.710	2.266	445
2024-04-30	2.740	2.760	2.720	2.720	2.275	404
2024-04-29	2.720	2.760	2.710	2.740	2.292	1,287
2024-04-26	2.700	2.730	2.700	2.729	2.282	993
2024-04-25	2.650	2.670	2.650	2.668	2.231	933
2024-04-24	2.650	2.659	2.639	2.651	2.217	1,360
2024-04-23	2.630	2.680	2.620	2.680	2.241	1,051
2024-04-22	2.630	2.660	2.618	2.640	2.208	4,917
2024-04-19	2.620	2.660	2.620	2.650	2.216	2,546
2024-04-18	2.680	2.680	2.615	2.615	2.187	1,615
2024-04-17	2.658	2.670	2.600	2.648	2.215	830
2024-04-16	2.670	2.670	2.640	2.650	2.216	12,732
2024-04-15	2.740	2.750	2.695	2.699	2.257	5,695
2024-04-12	2.795	2.800	2.760	2.779	2.324	3,296
2024-04-11	2.828	2.831	2.800	2.830	2.367	932
2024-04-10	2.880	2.900	2.830	2.849	2.383	8,165
2024-04-09	2.960	2.960	2.920	2.929	2.450	1,518
2024-04-08	2.890	2.929	2.890	2.921	2.443	5,081
2024-04-05	2.890	2.899	2.850	2.850	2.384	1,041
2024-04-04	2.937	2.951	2.910	2.921	2.443	1,749
2024-04-03	2.800	2.891	2.799	2.890	2.417	7,214
2024-04-02	2.801	2.819	2.800	2.801	2.343	1,975
2024-03-28	2.870	2.915	2.860	2.869	2.397	11,008
2024-03-27	2.850	2.900	2.830	2.900	2.423	17,907
2024-03-26	2.820	2.850	2.820	2.850	2.381	9,577
2024-03-25	2.802	2.820	2.790	2.799	2.339	1,807
2024-03-22	2.820	2.840	2.790	2.790	2.331	432
2024-03-21	2.870	2.880	2.840	2.851	2.382	533
2024-03-20	2.830	2.879	2.820	2.871	2.399	2,176
2024-03-19	2.820	2.839	2.810	2.839	2.372	3,430
2024-03-18	2.860	2.860	2.812	2.840	2.373	415
2024-03-15	2.870	2.880	2.840	2.840	2.373	188
2024-03-14	2.880	2.899	2.869	2.899	2.422	209,624

← NewerPage 11 of 22 · 1,263 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.