Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	3.540	3.540	3.515	3.539	2.860	1,509
2023-12-14	3.540	3.580	3.530	3.539	2.860	4,015
2023-12-13	3.310	3.330	3.310	3.320	2.683	192
2023-12-12	3.350	3.350	3.280	3.289	2.658	427
2023-12-11	3.330	3.359	3.320	3.330	2.692	2,852
2023-12-08	3.290	3.350	3.290	3.340	2.700	139
2023-12-07	3.330	3.340	3.310	3.321	2.684	1,376
2023-12-06	3.380	3.380	3.340	3.349	2.707	20,369
2023-12-05	3.280	3.340	3.280	3.330	2.692	3,152
2023-12-04	3.340	3.360	3.290	3.300	2.667	1,491
2023-12-01	3.320	3.379	3.290	3.369	2.721	315
2023-11-30	3.310	3.330	3.290	3.321	2.682	6,608
2023-11-29	3.330	3.359	3.321	3.330	2.689	1,273
2023-11-28	3.270	3.370	3.270	3.340	2.697	1,893
2023-11-27	3.290	3.310	3.278	3.300	2.665	1,372
2023-11-24	3.310	3.325	3.300	3.300	2.665	3,470
2023-11-23	3.248	3.248	3.248	3.248	2.623	0
2023-11-22	3.210	3.259	3.210	3.248	2.623	1,308
2023-11-21	3.190	3.199	3.151	3.151	2.545	1,863
2023-11-20	3.160	3.209	3.150	3.200	2.584	5,192
2023-11-17	3.170	3.195	3.163	3.163	2.554	9,276
2023-11-16	3.150	3.190	3.140	3.182	2.570	2,361
2023-11-15	3.100	3.150	3.080	3.110	2.512	436
2023-11-14	3.090	3.109	3.060	3.099	2.503	409
2023-11-13	3.050	3.050	3.000	3.000	2.423	391
2023-11-10	3.030	3.099	3.020	3.061	2.472	138,929
2023-11-09	3.130	3.169	3.129	3.169	2.559	108
2023-11-08	3.120	3.120	3.090	3.120	2.519	785
2023-11-07	3.100	3.150	3.090	3.150	2.544	2,523
2023-11-06	3.030	3.040	3.000	3.000	2.423	1,993
2023-11-03	2.970	3.070	2.950	3.050	2.463	6,147
2023-11-02	2.869	2.940	2.850	2.940	2.374	232,688
2023-11-01	2.790	2.860	2.790	2.860	2.307	1,198
2023-10-31	2.790	2.800	2.780	2.790	2.251	7,757
2023-10-30	2.920	2.920	2.810	2.820	2.275	5,731
2023-10-27	2.960	2.970	2.900	2.900	2.340	423
2023-10-26	2.850	2.880	2.850	2.870	2.315	166
2023-10-25	2.870	2.880	2.860	2.860	2.307	784
2023-10-24	2.840	2.880	2.820	2.820	2.275	793
2023-10-23	2.840	2.870	2.820	2.860	2.307	1,493
2023-10-20	2.880	2.880	2.830	2.852	2.301	86,156
2023-10-19	2.850	2.910	2.840	2.910	2.348	619
2023-10-18	2.875	2.900	2.850	2.900	2.339	1,925
2023-10-17	2.890	2.950	2.890	2.950	2.380	397
2023-10-16	2.900	2.920	2.880	2.920	2.356	399
2023-10-13	2.880	2.919	2.870	2.870	2.315	27,029
2023-10-12	2.920	2.990	2.850	2.860	2.307	37,905
2023-10-11	2.880	2.900	2.870	2.900	2.339	1,464
2023-10-10	2.840	2.890	2.830	2.870	2.316	25,922
2023-10-09	2.780	2.809	2.760	2.809	2.266	69,954
2023-10-06	2.740	2.823	2.720	2.823	2.277	31,578
2023-10-05	2.860	2.870	2.780	2.780	2.243	6,258
2023-10-04	2.720	2.818	2.711	2.818	2.274	30,383
2023-10-03	2.760	2.770	2.710	2.710	2.186	1,524
2023-10-02	2.860	2.860	2.800	2.810	2.264	838
2023-09-29	2.870	2.870	2.850	2.850	2.297	4,205
2023-09-28	2.760	2.830	2.760	2.830	2.281	91
2023-09-27	2.810	2.810	2.730	2.750	2.216	1,001
2023-09-26	2.810	2.810	2.798	2.798	2.255	1,156
2023-09-25	2.870	2.870	2.850	2.860	2.305	70,604

← NewerPage 13 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.