Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	2.860	2.900	2.850	2.871	2.399	1,100
2024-03-12	2.810	2.850	2.810	2.850	2.381	207
2024-03-11	2.790	2.830	2.789	2.809	2.347	2,489
2024-03-08	2.780	2.820	2.780	2.809	2.347	519
2024-03-07	2.820	2.820	2.780	2.790	2.331	924
2024-03-06	2.820	2.850	2.819	2.830	2.364	3,813
2024-03-05	2.760	2.790	2.760	2.780	2.323	2,351
2024-03-04	2.790	2.790	2.769	2.769	2.314	655
2024-03-01	2.810	2.820	2.770	2.810	2.345	328,743
2024-02-29	2.800	2.800	2.741	2.781	2.321	8,371
2024-02-28	2.850	2.850	2.820	2.829	2.361	15,898
2024-02-27	2.810	2.860	2.810	2.860	2.387	4,018
2024-02-26	2.780	2.790	2.760	2.789	2.328	741
2024-02-23	2.800	2.819	2.779	2.819	2.353	643
2024-02-22	2.830	2.859	2.829	2.849	2.378	49,439
2024-02-21	2.830	2.830	2.801	2.829	2.361	3,020
2024-02-20	2.840	2.859	2.812	2.829	2.361	12,243
2024-02-19	2.729	2.729	2.729	2.729	2.278	0
2024-02-16	2.710	2.729	2.709	2.729	2.278	1,269
2024-02-15	2.700	2.730	2.700	2.720	2.270	5,765
2024-02-14	2.729	2.750	2.670	2.680	2.237	1,565
2024-02-13	2.669	2.690	2.650	2.680	2.237	7,819
2024-02-12	2.760	2.779	2.740	2.769	2.311	8,147
2024-02-09	2.730	2.740	2.660	2.712	2.264	23,144
2024-02-08	2.840	2.840	2.690	2.730	2.279	4,609
2024-02-07	3.069	3.069	2.800	2.820	2.354	36,792
2024-02-06	3.260	3.330	3.260	3.319	2.770	973
2024-02-05	3.100	3.120	3.090	3.120	2.604	920
2024-02-02	3.053	3.080	3.051	3.051	2.547	2,472
2024-02-01	3.110	3.130	3.089	3.089	2.576	1,109
2024-01-31	3.160	3.160	3.139	3.140	2.618	146
2024-01-30	3.119	3.130	3.100	3.119	2.601	366
2024-01-29	3.130	3.131	3.101	3.110	2.593	587
2024-01-26	3.160	3.190	3.160	3.179	2.651	336
2024-01-25	3.130	3.150	3.120	3.120	2.602	101
2024-01-24	3.150	3.150	3.110	3.110	2.593	2,453
2024-01-23	3.100	3.120	3.080	3.109	2.592	2,773
2024-01-22	3.150	3.170	3.081	3.100	2.585	47,208
2024-01-19	3.180	3.200	3.150	3.189	2.659	410
2024-01-18	3.160	3.179	3.140	3.179	2.651	1,100
2024-01-17	3.190	3.220	3.190	3.200	2.668	472
2024-01-16	3.221	3.230	3.190	3.200	2.668	8,668
2024-01-15	3.290	3.290	3.290	3.290	2.743	0
2024-01-12	3.309	3.311	3.270	3.290	2.743	688
2024-01-11	3.270	3.310	3.260	3.270	2.727	1,227
2024-01-10	3.310	3.330	3.289	3.299	2.751	294
2024-01-09	3.380	3.380	3.331	3.331	2.778	4,254
2024-01-08	3.469	3.485	3.459	3.459	2.884	2,094
2024-01-05	3.450	3.490	3.450	3.471	2.895	5,047
2024-01-04	3.400	3.439	3.399	3.409	2.842	1,096
2024-01-03	3.450	3.459	3.420	3.450	2.877	10,218
2024-01-02	3.490	3.490	3.420	3.420	2.849	333
2023-12-29	3.540	3.540	3.490	3.518	2.931	3,698
2023-12-28	3.520	3.550	3.520	3.550	2.958	2,453
2023-12-27	3.525	3.525	3.525	3.525	2.937	714
2023-12-22	3.440	3.490	3.440	3.469	2.890	771
2023-12-21	3.570	3.572	3.520	3.540	2.861	6,120
2023-12-20	3.570	3.589	3.570	3.579	2.893	9,253
2023-12-19	3.620	3.640	3.599	3.601	2.911	4,091
2023-12-18	3.540	3.590	3.520	3.581	2.895	18,872

← NewerPage 12 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.