Banco Bradesco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.551 | 3.551 | 3.551 | 3.551 | 3.505 | 0 |
| 2026-07-27 | 3.551 | 3.551 | 3.551 | 3.551 | 3.505 | 0 |
| 2026-07-24 | 3.551 | 3.551 | 3.551 | 3.551 | 3.505 | 0 |
| 2026-07-23 | 3.551 | 3.551 | 3.551 | 3.551 | 3.505 | 0 |
| 2026-07-22 | 3.551 | 3.551 | 3.551 | 3.551 | 3.505 | 0 |
| 2026-07-21 | 3.551 | 3.551 | 3.551 | 3.551 | 3.505 | 0 |
| 2026-07-20 | 3.551 | 3.551 | 3.551 | 3.551 | 3.505 | 0 |
| 2026-07-17 | 3.520 | 3.579 | 3.520 | 3.551 | 3.505 | 5,050 |
| 2026-07-16 | 3.640 | 3.640 | 3.530 | 3.560 | 3.514 | 5,498 |
| 2026-07-15 | 3.730 | 3.730 | 3.600 | 3.640 | 3.593 | 15,162 |
| 2026-07-14 | 3.680 | 3.700 | 3.600 | 3.600 | 3.554 | 6,820 |
| 2026-07-13 | 3.750 | 3.750 | 3.590 | 3.634 | 3.587 | 6,170 |
| 2026-07-10 | 3.500 | 3.660 | 3.440 | 3.660 | 3.613 | 11,110 |
| 2026-07-09 | 3.420 | 3.495 | 3.420 | 3.495 | 3.450 | 22,240 |
| 2026-07-08 | 3.350 | 3.480 | 3.350 | 3.400 | 3.356 | 1,180 |
| 2026-07-07 | 3.460 | 3.500 | 3.430 | 3.450 | 3.405 | 5,375 |
| 2026-07-06 | 3.490 | 3.500 | 3.400 | 3.499 | 3.412 | 6,360 |
| 2026-07-03 | 3.450 | 3.450 | 3.450 | 3.450 | 3.362 | 0 |
| 2026-07-02 | 3.500 | 3.530 | 3.440 | 3.450 | 3.362 | 1,694 |
| 2026-07-01 | 3.420 | 3.490 | 3.410 | 3.460 | 3.372 | 7,122 |
| 2026-06-30 | 3.510 | 3.550 | 3.420 | 3.470 | 3.382 | 1,231 |
| 2026-06-29 | 3.510 | 3.510 | 3.424 | 3.460 | 3.372 | 10,704 |
| 2026-06-26 | 3.410 | 3.480 | 3.340 | 3.461 | 3.373 | 3,166 |
| 2026-06-25 | 3.450 | 3.468 | 3.380 | 3.420 | 3.333 | 1,783 |
| 2026-06-24 | 3.430 | 3.440 | 3.360 | 3.370 | 3.284 | 268 |
| 2026-06-23 | 3.420 | 3.430 | 3.390 | 3.420 | 3.333 | 28,141 |
| 2026-06-22 | 3.310 | 3.449 | 3.310 | 3.429 | 3.342 | 3,015 |
| 2026-06-19 | 3.340 | 3.340 | 3.340 | 3.340 | 3.255 | 0 |
| 2026-06-18 | 3.550 | 3.550 | 3.340 | 3.340 | 3.255 | 2,367 |
| 2026-06-17 | 3.520 | 3.520 | 3.480 | 3.480 | 3.392 | 33,197 |
| 2026-06-16 | 3.530 | 3.530 | 3.420 | 3.450 | 3.362 | 22,039 |
| 2026-06-15 | 3.510 | 3.610 | 3.470 | 3.470 | 3.382 | 29,871 |
| 2026-06-12 | 3.480 | 3.530 | 3.460 | 3.480 | 3.392 | 26,765 |
| 2026-06-11 | 3.325 | 3.400 | 3.310 | 3.389 | 3.303 | 30,695 |
| 2026-06-10 | 3.310 | 3.330 | 3.289 | 3.309 | 3.225 | 552 |
| 2026-06-09 | 3.290 | 3.375 | 3.290 | 3.329 | 3.244 | 15,145 |
| 2026-06-08 | 3.360 | 3.480 | 3.270 | 3.309 | 3.225 | 47,519 |
| 2026-06-05 | 3.400 | 3.400 | 3.350 | 3.365 | 3.280 | 18,256 |
| 2026-06-04 | 3.460 | 3.510 | 3.380 | 3.380 | 3.294 | 357 |
| 2026-06-03 | 3.540 | 3.540 | 3.370 | 3.370 | 3.284 | 9,292 |
| 2026-06-02 | 3.470 | 3.540 | 3.470 | 3.500 | 3.409 | 9,066 |
| 2026-06-01 | 3.600 | 3.600 | 3.439 | 3.480 | 3.389 | 5,690 |
| 2026-05-29 | 3.600 | 3.600 | 3.479 | 3.509 | 3.417 | 10,438 |
| 2026-05-28 | 3.570 | 3.590 | 3.500 | 3.560 | 3.467 | 5,021 |
| 2026-05-27 | 3.510 | 3.580 | 3.510 | 3.550 | 3.457 | 3,275 |
| 2026-05-26 | 3.490 | 3.560 | 3.480 | 3.500 | 3.409 | 5,738 |
| 2026-05-22 | 3.590 | 3.600 | 3.471 | 3.496 | 3.405 | 183,424 |
| 2026-05-21 | 3.620 | 3.620 | 3.490 | 3.579 | 3.486 | 13,430 |
| 2026-05-20 | 3.430 | 3.560 | 3.430 | 3.550 | 3.457 | 2,613 |
| 2026-05-19 | 3.510 | 3.600 | 3.400 | 3.460 | 3.370 | 4,698 |
| 2026-05-18 | 3.490 | 3.630 | 3.480 | 3.491 | 3.400 | 4,034 |
| 2026-05-15 | 3.570 | 3.640 | 3.430 | 3.470 | 3.380 | 6,883 |
| 2026-05-14 | 3.610 | 3.640 | 3.550 | 3.579 | 3.486 | 5,760 |
| 2026-05-13 | 3.580 | 3.720 | 3.580 | 3.611 | 3.517 | 29,700 |
| 2026-05-12 | 3.630 | 3.710 | 3.630 | 3.640 | 3.545 | 5,377 |
| 2026-05-11 | 3.730 | 3.840 | 3.660 | 3.670 | 3.574 | 5,282 |
| 2026-05-08 | 3.830 | 3.830 | 3.750 | 3.759 | 3.661 | 1,265 |
| 2026-05-07 | 4.000 | 4.000 | 3.725 | 3.760 | 3.662 | 7,462 |
| 2026-05-06 | 3.850 | 3.970 | 3.850 | 3.860 | 3.759 | 3,094 |
| 2026-05-05 | 3.880 | 3.880 | 3.800 | 3.861 | 3.759 | 4,045 |
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.