Banco Bradesco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 4.030 | 4.040 | 3.891 | 4.000 | 3.851 | 2,371 |
| 2026-02-04 | 4.220 | 4.220 | 3.949 | 3.949 | 3.802 | 4,166 |
| 2026-02-03 | 4.100 | 4.250 | 4.100 | 4.140 | 3.984 | 85,171 |
| 2026-02-02 | 3.950 | 4.110 | 3.950 | 4.095 | 3.941 | 33,182 |
| 2026-01-30 | 4.140 | 4.150 | 4.001 | 4.041 | 3.888 | 8,476 |
| 2026-01-29 | 4.260 | 4.270 | 4.051 | 4.149 | 3.992 | 9,129 |
| 2026-01-28 | 4.180 | 4.200 | 4.121 | 4.139 | 3.983 | 14,356 |
| 2026-01-27 | 4.000 | 4.170 | 4.000 | 4.140 | 3.984 | 104,157 |
| 2026-01-26 | 3.880 | 3.970 | 3.880 | 3.952 | 3.803 | 33,089 |
| 2026-01-23 | 3.900 | 3.930 | 3.860 | 3.930 | 3.782 | 2,906 |
| 2026-01-22 | 3.800 | 3.870 | 3.740 | 3.869 | 3.723 | 26,820 |
| 2026-01-21 | 3.570 | 3.730 | 3.570 | 3.700 | 3.561 | 6,546 |
| 2026-01-20 | 3.500 | 3.619 | 3.500 | 3.589 | 3.453 | 3,732 |
| 2026-01-19 | 3.540 | 3.540 | 3.540 | 3.540 | 3.407 | 0 |
| 2026-01-16 | 3.490 | 3.540 | 3.470 | 3.540 | 3.407 | 10,024 |
| 2026-01-15 | 3.460 | 3.561 | 3.460 | 3.555 | 3.421 | 21,558 |
| 2026-01-14 | 3.390 | 3.429 | 3.380 | 3.410 | 3.281 | 9,887 |
| 2026-01-13 | 3.400 | 3.420 | 3.369 | 3.399 | 3.271 | 15,399 |
| 2026-01-12 | 3.440 | 3.450 | 3.410 | 3.410 | 3.281 | 8,581 |
| 2026-01-09 | 3.490 | 3.499 | 3.460 | 3.469 | 3.338 | 4,220 |
| 2026-01-08 | 3.470 | 3.500 | 3.469 | 3.469 | 3.338 | 2,820 |
| 2026-01-07 | 3.510 | 3.519 | 3.476 | 3.519 | 3.386 | 5,640 |
| 2026-01-06 | 3.540 | 3.595 | 3.540 | 3.579 | 3.444 | 5,370 |
| 2026-01-05 | 3.350 | 3.521 | 3.350 | 3.519 | 3.384 | 10,229 |
| 2026-01-02 | 3.380 | 3.400 | 3.366 | 3.369 | 3.240 | 9,135 |
| 2025-12-31 | 3.340 | 3.350 | 3.320 | 3.340 | 3.212 | 5,903 |
| 2025-12-30 | 3.420 | 3.430 | 3.410 | 3.410 | 3.236 | 12,785 |
| 2025-12-29 | 3.350 | 3.350 | 3.300 | 3.306 | 3.137 | 239,010 |
| 2025-12-24 | 3.340 | 3.349 | 3.330 | 3.349 | 3.177 | 131 |
| 2025-12-23 | 3.290 | 3.349 | 3.290 | 3.345 | 3.174 | 23,403 |
| 2025-12-22 | 3.300 | 3.320 | 3.261 | 3.268 | 3.101 | 35,398 |
| 2025-12-19 | 3.365 | 3.400 | 3.360 | 3.370 | 3.198 | 21,958 |
| 2025-12-18 | 3.320 | 3.349 | 3.290 | 3.331 | 3.161 | 16,042 |
| 2025-12-17 | 3.291 | 3.300 | 3.280 | 3.299 | 3.130 | 3,168 |
| 2025-12-16 | 3.420 | 3.430 | 3.361 | 3.381 | 3.208 | 1,577 |
| 2025-12-15 | 3.500 | 3.520 | 3.460 | 3.460 | 3.283 | 3,206 |
| 2025-12-12 | 3.470 | 3.480 | 3.429 | 3.469 | 3.291 | 1,117 |
| 2025-12-11 | 3.400 | 3.470 | 3.400 | 3.450 | 3.274 | 6,021 |
| 2025-12-10 | 3.310 | 3.350 | 3.310 | 3.350 | 3.179 | 11,467 |
| 2025-12-09 | 3.330 | 3.330 | 3.230 | 3.300 | 3.131 | 6,293 |
| 2025-12-08 | 3.360 | 3.410 | 3.301 | 3.360 | 3.188 | 26,976 |
| 2025-12-05 | 3.610 | 3.648 | 3.329 | 3.339 | 3.168 | 19,858 |
| 2025-12-04 | 3.658 | 3.660 | 3.621 | 3.629 | 3.443 | 12,631 |
| 2025-12-03 | 3.671 | 3.671 | 3.560 | 3.599 | 3.415 | 4,987 |
| 2025-12-02 | 3.600 | 3.680 | 3.600 | 3.661 | 3.472 | 3,604 |
| 2025-12-01 | 3.650 | 3.710 | 3.650 | 3.659 | 3.469 | 3,616 |
| 2025-11-28 | 3.710 | 3.720 | 3.690 | 3.719 | 3.526 | 12,097 |
| 2025-11-27 | 3.679 | 3.679 | 3.679 | 3.679 | 3.488 | 0 |
| 2025-11-26 | 3.590 | 3.680 | 3.590 | 3.679 | 3.488 | 5,948 |
| 2025-11-25 | 3.500 | 3.540 | 3.490 | 3.530 | 3.347 | 2,938 |
| 2025-11-24 | 3.490 | 3.510 | 3.470 | 3.489 | 3.309 | 265,241 |
| 2025-11-21 | 3.530 | 3.530 | 3.450 | 3.500 | 3.319 | 478,400 |
| 2025-11-20 | 3.540 | 3.595 | 3.500 | 3.500 | 3.319 | 3,466 |
| 2025-11-19 | 3.560 | 3.610 | 3.540 | 3.555 | 3.371 | 2,467 |
| 2025-11-18 | 3.600 | 3.629 | 3.580 | 3.629 | 3.441 | 3,018 |
| 2025-11-17 | 3.652 | 3.679 | 3.641 | 3.649 | 3.460 | 4,844 |
| 2025-11-14 | 3.700 | 3.750 | 3.690 | 3.700 | 3.509 | 30,980 |
| 2025-11-13 | 3.740 | 3.752 | 3.653 | 3.653 | 3.464 | 14,123 |
| 2025-11-12 | 3.710 | 3.710 | 3.590 | 3.660 | 3.471 | 9,704 |
| 2025-11-11 | 3.620 | 3.730 | 3.620 | 3.711 | 3.519 | 19,390 |
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.