Banco Bradesco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.450 | 3.490 | 3.450 | 3.490 | 3.309 | 11,925 |
| 2025-11-06 | 3.530 | 3.540 | 3.490 | 3.515 | 3.333 | 3,910 |
| 2025-11-05 | 3.450 | 3.530 | 3.450 | 3.500 | 3.319 | 2,058 |
| 2025-11-04 | 3.410 | 3.450 | 3.400 | 3.410 | 3.231 | 11,356 |
| 2025-11-03 | 3.435 | 3.480 | 3.430 | 3.449 | 3.268 | 16,992 |
| 2025-10-31 | 3.380 | 3.380 | 3.350 | 3.365 | 3.189 | 7,249 |
| 2025-10-30 | 3.350 | 3.429 | 3.340 | 3.410 | 3.231 | 38,654 |
| 2025-10-29 | 3.430 | 3.540 | 3.430 | 3.491 | 3.308 | 310,929 |
| 2025-10-28 | 3.360 | 3.420 | 3.360 | 3.390 | 3.212 | 2,877 |
| 2025-10-27 | 3.350 | 3.420 | 3.350 | 3.389 | 3.211 | 5,028 |
| 2025-10-24 | 3.400 | 3.400 | 3.340 | 3.359 | 3.183 | 10,344 |
| 2025-10-23 | 3.320 | 3.350 | 3.320 | 3.350 | 3.175 | 2,021 |
| 2025-10-22 | 3.310 | 3.330 | 3.291 | 3.291 | 3.119 | 45,849 |
| 2025-10-21 | 3.320 | 3.350 | 3.319 | 3.321 | 3.147 | 5,419 |
← NewerPage 5 of 5 · 254 trading days
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.