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 |
| 2025-10-20 | 3.340 | 3.380 | 3.330 | 3.370 | 3.194 | 7,212 |
| 2025-10-17 | 3.205 | 3.289 | 3.205 | 3.285 | 3.113 | 10,978 |
| 2025-10-16 | 3.180 | 3.270 | 3.170 | 3.260 | 3.089 | 14,386 |
| 2025-10-15 | 3.130 | 3.200 | 3.130 | 3.189 | 3.022 | 2,796 |
| 2025-10-14 | 3.100 | 3.169 | 3.089 | 3.161 | 2.996 | 305 |
| 2025-10-13 | 3.150 | 3.150 | 3.079 | 3.109 | 2.946 | 14,358 |
| 2025-10-10 | 3.180 | 3.180 | 3.045 | 3.069 | 2.908 | 7,280 |
| 2025-10-09 | 3.200 | 3.200 | 3.169 | 3.175 | 3.009 | 44,691 |
| 2025-10-08 | 3.160 | 3.180 | 3.150 | 3.165 | 2.999 | 13,188 |
| 2025-10-07 | 3.130 | 3.139 | 3.095 | 3.100 | 2.938 | 9,557 |
| 2025-10-06 | 3.180 | 3.200 | 3.149 | 3.169 | 3.003 | 3,479 |
| 2025-10-03 | 3.200 | 3.200 | 3.139 | 3.160 | 2.995 | 9,854 |
| 2025-10-02 | 3.240 | 3.250 | 3.161 | 3.191 | 3.022 | 7,875 |
| 2025-10-01 | 3.350 | 3.360 | 3.215 | 3.229 | 3.058 | 9,247 |
| 2025-09-30 | 3.360 | 3.400 | 3.351 | 3.369 | 3.156 | 2,293 |
| 2025-09-29 | 3.320 | 3.379 | 3.320 | 3.345 | 3.133 | 4,979 |
| 2025-09-26 | 3.280 | 3.300 | 3.280 | 3.291 | 3.083 | 626 |
| 2025-09-25 | 3.310 | 3.329 | 3.299 | 3.329 | 3.118 | 8,778 |
| 2025-09-24 | 3.420 | 3.420 | 3.330 | 3.331 | 3.121 | 22,111 |
| 2025-09-23 | 3.320 | 3.410 | 3.320 | 3.381 | 3.167 | 2,470 |
| 2025-09-22 | 3.270 | 3.315 | 3.250 | 3.315 | 3.105 | 6,369 |
| 2025-09-19 | 3.280 | 3.330 | 3.280 | 3.330 | 3.119 | 17,294 |
| 2025-09-18 | 3.290 | 3.301 | 3.270 | 3.301 | 3.092 | 3,515 |
| 2025-09-17 | 3.218 | 3.310 | 3.210 | 3.310 | 3.101 | 19,539 |
| 2025-09-16 | 3.200 | 3.210 | 3.180 | 3.191 | 2.989 | 1,333 |
| 2025-09-15 | 3.180 | 3.209 | 3.170 | 3.205 | 3.002 | 8,385 |
| 2025-09-12 | 3.130 | 3.159 | 3.130 | 3.139 | 2.940 | 3,021 |
| 2025-09-11 | 3.130 | 3.200 | 3.130 | 3.195 | 2.993 | 24,761 |
| 2025-09-10 | 3.150 | 3.180 | 3.120 | 3.120 | 2.923 | 6,395 |
| 2025-09-09 | 3.140 | 3.160 | 3.130 | 3.131 | 2.933 | 1,692 |
| 2025-09-08 | 3.190 | 3.190 | 3.131 | 3.131 | 2.933 | 1,796 |
| 2025-09-05 | 3.111 | 3.240 | 3.111 | 3.171 | 2.971 | 48,309 |
| 2025-09-04 | 3.030 | 3.090 | 3.020 | 3.090 | 2.895 | 2,738 |
| 2025-09-03 | 3.025 | 3.049 | 3.011 | 3.031 | 2.839 | 8,711 |
| 2025-09-02 | 3.000 | 3.039 | 2.969 | 3.039 | 2.845 | 21,313 |
| 2025-09-01 | 3.089 | 3.089 | 3.089 | 3.089 | 2.891 | 0 |
| 2025-08-29 | 3.080 | 3.100 | 3.080 | 3.089 | 2.891 | 3,214 |
| 2025-08-28 | 3.030 | 3.125 | 3.030 | 3.125 | 2.925 | 14,326 |
| 2025-08-27 | 2.980 | 3.009 | 2.969 | 3.009 | 2.816 | 687 |
| 2025-08-26 | 3.010 | 3.010 | 2.968 | 2.968 | 2.779 | 1,611 |
| 2025-08-22 | 2.880 | 2.979 | 2.880 | 2.975 | 2.785 | 5,490 |
| 2025-08-21 | 2.870 | 2.895 | 2.870 | 2.880 | 2.696 | 2,849 |
| 2025-08-20 | 2.910 | 2.915 | 2.850 | 2.885 | 2.701 | 665,098 |
| 2025-08-19 | 3.000 | 3.000 | 2.870 | 2.891 | 2.706 | 5,117 |
| 2025-08-18 | 3.010 | 3.020 | 2.980 | 3.019 | 2.826 | 6,069 |
| 2025-08-15 | 2.960 | 2.980 | 2.950 | 2.970 | 2.780 | 1,434 |
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.