Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	2.890	2.920	2.875	2.875	2.317	2,873
2023-09-21	2.930	2.940	2.920	2.920	2.353	5,683
2023-09-20	3.050	3.080	3.030	3.060	2.466	83
2023-09-19	3.060	3.060	3.030	3.035	2.446	1,335
2023-09-18	3.070	3.080	3.040	3.074	2.478	662
2023-09-15	3.055	3.080	3.050	3.080	2.482	948
2023-09-14	3.050	3.080	3.050	3.077	2.480	598
2023-09-13	3.020	3.050	3.020	3.050	2.458	57
2023-09-12	2.960	2.995	2.960	2.995	2.414	493
2023-09-11	2.930	2.970	2.924	2.960	2.385	719
2023-09-08	2.860	2.930	2.860	2.910	2.345	142
2023-09-07	2.860	2.860	2.860	2.860	2.305	239
2023-09-06	2.910	2.910	2.880	2.880	2.321	154
2023-09-05	2.960	2.960	2.928	2.928	2.360	2,675
2023-09-04	3.070	3.070	3.070	3.070	2.474	0
2023-09-01	3.070	3.070	3.070	3.070	2.474	32
2023-08-31	3.040	3.040	3.010	3.010	2.424	616
2023-08-30	3.160	3.160	3.125	3.130	2.520	785
2023-08-29	3.140	3.197	3.140	3.162	2.546	283
2023-08-25	3.040	3.040	3.015	3.015	2.428	403
2023-08-24	3.120	3.120	3.070	3.070	2.472	97
2023-08-23	3.070	3.140	3.070	3.140	2.528	50
2023-08-22	3.050	3.070	3.050	3.070	2.472	334
2023-08-21	3.030	3.030	3.000	3.000	2.416	3,880
2023-08-18	3.010	3.040	3.010	3.040	2.448	106
2023-08-17	3.049	3.050	3.000	3.008	2.422	1,335
2023-08-16	3.040	3.070	3.040	3.070	2.472	340
2023-08-15	3.030	3.070	3.030	3.030	2.439	896
2023-08-14	3.070	3.070	3.050	3.070	2.472	421
2023-08-11	3.130	3.143	3.111	3.111	2.505	2,237
2023-08-10	3.160	3.200	3.160	3.168	2.551	270
2023-08-09	3.120	3.120	3.070	3.070	2.472	142
2023-08-08	3.090	3.160	3.080	3.160	2.544	284
2023-08-07	3.180	3.180	3.100	3.100	2.496	114,576
2023-08-04	3.290	3.290	3.219	3.219	2.592	5,479
2023-08-03	3.460	3.460	3.421	3.430	2.762	627
2023-08-02	3.460	3.460	3.450	3.460	2.786	773
2023-08-01	3.480	3.480	3.445	3.449	2.774	3,745
2023-07-31	3.500	3.519	3.500	3.519	2.831	1,558
2023-07-28	3.480	3.512	3.460	3.512	2.825	365
2023-07-27	3.520	3.520	3.489	3.490	2.808	8
2023-07-26	3.490	3.519	3.479	3.500	2.816	956
2023-07-25	3.510	3.515	3.461	3.479	2.798	637
2023-07-24	3.590	3.629	3.572	3.629	2.919	2,789
2023-07-21	3.520	3.580	3.520	3.575	2.876	755
2023-07-20	3.480	3.480	3.439	3.439	2.766	94
2023-07-19	3.432	3.449	3.432	3.435	2.763	251
2023-07-18	3.440	3.499	3.440	3.479	2.798	284
2023-07-17	3.380	3.472	3.380	3.472	2.793	775
2023-07-14	3.450	3.450	3.442	3.444	2.770	298
2023-07-13	3.400	3.479	3.400	3.479	2.798	247
2023-07-12	3.410	3.419	3.372	3.372	2.712	191
2023-07-11	3.328	3.328	3.328	3.328	2.677	0
2023-07-10	3.360	3.360	3.319	3.328	2.677	160
2023-07-07	3.350	3.350	3.350	3.350	2.695	3
2023-07-06	3.318	3.318	3.272	3.315	2.667	1,850
2023-07-05	3.430	3.430	3.398	3.430	2.759	3,771
2023-07-04	3.482	3.482	3.482	3.482	2.801	0
2023-07-03	3.480	3.490	3.462	3.482	2.801	2,183
2023-06-30	3.418	3.479	3.415	3.459	2.780	5,414

← NewerPage 14 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.