Banco Bradesco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 3.880 | 3.880 | 3.839 | 3.851 | 3.749 | 2,097 |
| 2026-04-30 | 3.820 | 3.880 | 3.820 | 3.880 | 3.777 | 1,570 |
| 2026-04-29 | 3.900 | 3.900 | 3.800 | 3.800 | 3.699 | 170,431 |
| 2026-04-28 | 4.000 | 4.000 | 3.840 | 3.880 | 3.777 | 5,307 |
| 2026-04-27 | 3.972 | 3.990 | 3.940 | 3.950 | 3.845 | 6,229 |
| 2026-04-24 | 3.900 | 3.950 | 3.900 | 3.939 | 3.834 | 71,746 |
| 2026-04-23 | 4.060 | 4.190 | 3.985 | 3.991 | 3.885 | 727 |
| 2026-04-22 | 4.250 | 4.250 | 4.069 | 4.069 | 3.960 | 9,296 |
| 2026-04-21 | 4.290 | 4.290 | 4.075 | 4.108 | 3.999 | 302,419 |
| 2026-04-20 | 4.130 | 4.240 | 4.130 | 4.199 | 4.087 | 461 |
| 2026-04-17 | 4.210 | 4.289 | 4.210 | 4.241 | 4.128 | 2,698 |
| 2026-04-16 | 4.140 | 4.200 | 4.130 | 4.131 | 4.021 | 3,457 |
| 2026-04-15 | 4.010 | 4.160 | 4.010 | 4.120 | 4.010 | 260,758 |
| 2026-04-14 | 4.150 | 4.180 | 4.119 | 4.129 | 4.019 | 2,746 |
| 2026-04-13 | 3.950 | 4.080 | 3.950 | 4.080 | 3.971 | 6,659 |
| 2026-04-10 | 3.880 | 4.070 | 3.880 | 4.040 | 3.932 | 6,744 |
| 2026-04-09 | 3.940 | 3.989 | 3.909 | 3.989 | 3.882 | 6,248 |
| 2026-04-08 | 3.870 | 3.980 | 3.870 | 3.911 | 3.807 | 3,216 |
| 2026-04-07 | 3.830 | 3.830 | 3.630 | 3.700 | 3.567 | 21,149 |
| 2026-04-02 | 3.880 | 3.880 | 3.610 | 3.680 | 3.545 | 16,945 |
| 2026-04-01 | 3.690 | 3.780 | 3.650 | 3.760 | 3.622 | 8,733 |
| 2026-03-31 | 3.590 | 3.660 | 3.540 | 3.645 | 3.512 | 1,770 |
| 2026-03-30 | 3.470 | 3.590 | 3.470 | 3.500 | 3.372 | 4,366 |
| 2026-03-27 | 3.550 | 3.560 | 3.500 | 3.500 | 3.372 | 3,415 |
| 2026-03-26 | 3.610 | 3.650 | 3.579 | 3.579 | 3.448 | 1,276 |
| 2026-03-25 | 3.600 | 3.700 | 3.550 | 3.641 | 3.508 | 4,215 |
| 2026-03-24 | 3.510 | 3.590 | 3.500 | 3.549 | 3.419 | 3,149 |
| 2026-03-23 | 3.300 | 3.660 | 3.300 | 3.630 | 3.497 | 5,915 |
| 2026-03-20 | 3.590 | 3.590 | 3.391 | 3.391 | 3.267 | 192,137 |
| 2026-03-19 | 3.530 | 3.551 | 3.400 | 3.551 | 3.421 | 14,665 |
| 2026-03-18 | 3.610 | 3.630 | 3.530 | 3.550 | 3.420 | 27,795 |
| 2026-03-17 | 3.660 | 3.660 | 3.550 | 3.590 | 3.459 | 12,887 |
| 2026-03-16 | 3.540 | 3.660 | 3.540 | 3.640 | 3.507 | 4,005 |
| 2026-03-13 | 3.720 | 3.730 | 3.555 | 3.560 | 3.430 | 11,853 |
| 2026-03-12 | 3.920 | 3.920 | 3.649 | 3.680 | 3.545 | 7,435 |
| 2026-03-11 | 3.810 | 3.900 | 3.790 | 3.839 | 3.698 | 8,358 |
| 2026-03-10 | 3.900 | 3.910 | 3.780 | 3.881 | 3.739 | 4,399 |
| 2026-03-09 | 3.600 | 3.770 | 3.570 | 3.719 | 3.582 | 2,345 |
| 2026-03-06 | 3.850 | 3.850 | 3.635 | 3.679 | 3.544 | 105,641 |
| 2026-03-05 | 3.990 | 3.990 | 3.729 | 3.740 | 3.603 | 39,950 |
| 2026-03-04 | 3.820 | 3.900 | 3.820 | 3.890 | 3.748 | 3,076 |
| 2026-03-03 | 4.080 | 4.080 | 3.700 | 3.855 | 3.712 | 179,112 |
| 2026-03-02 | 4.090 | 4.100 | 3.950 | 4.100 | 3.948 | 13,237 |
| 2026-02-27 | 3.910 | 4.240 | 3.910 | 4.140 | 3.986 | 6,697 |
| 2026-02-26 | 4.110 | 4.110 | 3.995 | 4.039 | 3.889 | 8,249 |
| 2026-02-25 | 4.160 | 4.160 | 4.090 | 4.090 | 3.938 | 2,004 |
| 2026-02-24 | 4.190 | 4.190 | 4.070 | 4.131 | 3.978 | 1,789 |
| 2026-02-23 | 4.290 | 4.290 | 4.100 | 4.110 | 3.957 | 3,205 |
| 2026-02-20 | 4.120 | 4.180 | 4.060 | 4.169 | 4.014 | 5,978 |
| 2026-02-19 | 4.030 | 4.110 | 4.010 | 4.084 | 3.932 | 2,589 |
| 2026-02-18 | 4.070 | 4.070 | 3.920 | 3.950 | 3.803 | 33,172 |
| 2026-02-17 | 3.880 | 4.010 | 3.870 | 3.889 | 3.745 | 9,257 |
| 2026-02-16 | 3.980 | 3.980 | 3.980 | 3.980 | 3.832 | 0 |
| 2026-02-13 | 4.180 | 4.180 | 3.879 | 3.980 | 3.832 | 6,240 |
| 2026-02-12 | 4.110 | 4.170 | 4.090 | 4.109 | 3.956 | 13,066 |
| 2026-02-11 | 4.190 | 4.190 | 4.081 | 4.120 | 3.967 | 8,250 |
| 2026-02-10 | 4.050 | 4.080 | 3.999 | 3.999 | 3.850 | 25,656 |
| 2026-02-09 | 4.120 | 4.120 | 3.910 | 4.020 | 3.871 | 43,614 |
| 2026-02-06 | 3.770 | 3.960 | 3.770 | 3.950 | 3.803 | 103,500 |
| 2026-02-05 | 4.030 | 4.040 | 3.891 | 4.000 | 3.851 | 2,371 |
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.