Banco Bradesco S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.940	2.990	2.930	2.969	2.779	1,687
2025-08-13	2.990	3.019	2.981	2.985	2.794	3,894
2025-08-12	2.920	3.009	2.920	3.009	2.816	18,788
2025-08-11	2.920	2.920	2.880	2.900	2.715	7,710
2025-08-08	2.900	2.930	2.890	2.930	2.743	690
2025-08-07	2.860	2.879	2.840	2.869	2.686	1,372
2025-08-06	2.880	2.880	2.840	2.849	2.667	8,223
2025-08-05	2.850	2.870	2.829	2.840	2.658	37,458
2025-08-04	2.895	2.895	2.829	2.829	2.646	26,890
2025-08-01	2.845	2.846	2.809	2.809	2.627	218,544
2025-07-31	2.805	2.820	2.765	2.819	2.637	4,588
2025-07-30	2.780	2.805	2.740	2.770	2.591	27,408
2025-07-29	2.750	2.800	2.750	2.794	2.613	3,991
2025-07-28	2.785	2.790	2.750	2.750	2.572	9,837
2025-07-25	2.835	2.850	2.801	2.801	2.620	1,986
2025-07-24	2.830	2.850	2.821	2.829	2.646	1,708
2025-07-23	2.830	2.860	2.820	2.860	2.675	2,019
2025-07-22	2.830	2.840	2.812	2.812	2.630	1,873
2025-07-21	2.800	2.850	2.800	2.825	2.642	14,396
2025-07-18	2.890	2.890	2.840	2.840	2.656	3,097
2025-07-17	2.870	2.901	2.860	2.896	2.708	45,575
2025-07-16	2.910	2.910	2.880	2.909	2.721	629
2025-07-15	2.930	2.930	2.889	2.889	2.702	5,946
2025-07-14	2.900	2.909	2.880	2.909	2.721	134,688
2025-07-11	2.900	2.910	2.879	2.910	2.722	209,412
2025-07-10	2.950	2.950	2.905	2.909	2.721	14,490
2025-07-09	3.025	3.040	3.025	3.031	2.835	1,348
2025-07-08	3.035	3.050	3.030	3.030	2.834	750
2025-07-07	3.080	3.100	3.021	3.021	2.826	16,643
2025-07-04	3.089	3.089	3.089	3.089	2.889	0
2025-07-03	3.040	3.090	3.040	3.089	2.889	5,332
2025-07-02	3.041	3.050	3.000	3.039	2.840	13,560
2025-07-01	3.115	3.121	3.099	3.101	2.866	1,470
2025-06-30	3.040	3.119	3.040	3.100	2.865	3,502
2025-06-27	3.030	3.060	3.030	3.060	2.828	10,875
2025-06-26	2.990	3.011	2.980	3.009	2.780	3,481
2025-06-25	3.010	3.020	2.995	3.015	2.786	1,742
2025-06-24	3.045	3.080	3.040	3.050	2.818	4,918
2025-06-23	3.000	3.011	3.000	3.000	2.772	6,090
2025-06-20	3.030	3.079	3.030	3.040	2.809	7,598
2025-06-19	3.109	3.109	3.109	3.109	2.873	0
2025-06-18	3.090	3.120	3.081	3.109	2.873	11,854
2025-06-17	3.060	3.109	3.060	3.088	2.853	27,806
2025-06-16	3.010	3.079	3.010	3.079	2.845	65,296
2025-06-13	2.930	2.990	2.930	2.980	2.754	20,789
2025-06-12	2.970	3.010	2.940	2.990	2.763	4,824
2025-06-11	2.870	2.970	2.866	2.950	2.726	25,577
2025-06-10	2.885	2.905	2.880	2.881	2.662	4,763
2025-06-09	2.900	2.900	2.825	2.869	2.651	29,483
2025-06-06	2.900	2.900	2.870	2.889	2.670	1,980
2025-06-05	2.940	2.950	2.905	2.905	2.684	64,475
2025-06-04	2.970	3.015	2.960	2.960	2.735	25,903
2025-06-03	2.910	2.935	2.890	2.935	2.710	4,790
2025-06-02	2.930	2.930	2.871	2.871	2.651	11,257
2025-05-30	2.830	2.865	2.810	2.865	2.646	7,628
2025-05-29	2.890	2.919	2.875	2.890	2.669	2,552
2025-05-28	2.860	2.881	2.850	2.869	2.649	12,948
2025-05-27	2.855	2.900	2.840	2.865	2.646	37,590
2025-05-23	2.720	2.775	2.661	2.770	2.558	22,956
2025-05-22	2.755	2.825	2.740	2.821	2.605	6,375

← NewerPage 6 of 22 · 1,262 trading daysOlder →

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.