See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.25▲ 2.16%
← 0HL8.LSE stock page

Banco Bradesco S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-212.1002.1102.0822.0851.89619,993
2025-02-202.1202.1552.1202.1351.9429,131
2025-02-192.1802.1802.1252.1281.93623,519
2025-02-182.1802.2002.1702.1791.98220,949
2025-02-172.1512.1512.1512.1511.9560
2025-02-142.1502.1692.1302.1511.9564,049
2025-02-132.0802.1212.0692.1091.91912,221
2025-02-122.1502.1502.0102.0651.87835,849
2025-02-112.1402.1892.1212.1791.98215,061
2025-02-102.1352.1352.1192.1191.92739,930
2025-02-072.1402.1802.1102.1191.92829,490
2025-02-062.1902.2272.1802.2272.02640,126
2025-02-052.1002.1612.0902.1601.96567,538
2025-02-042.1102.1482.1052.1391.94450,043
2025-02-032.0802.1352.0702.1111.91823,936
2025-01-312.1402.1802.1092.1101.91755,270
2025-01-302.0202.1292.0202.1101.91724,543
2025-01-292.0302.0302.0012.0091.82615,948
2025-01-281.9902.0391.9802.0391.8534,937
2025-01-271.9501.9911.9501.9891.80748,863
2025-01-241.9501.9501.9301.9391.76267,844
2025-01-231.9601.9801.9581.9581.77911,740
2025-01-221.9501.9801.9501.9591.78010,872
2025-01-211.9651.9791.9501.9681.7884,755
2025-01-201.9601.9601.9601.9601.7810
2025-01-172.0402.0401.9501.9601.78140,659
2025-01-161.9892.0001.9681.9711.79130,930
2025-01-151.9701.9901.9601.9901.8088,471
2025-01-141.8751.9191.8601.9191.7448,906
2025-01-131.8601.9101.8501.8791.7073,601
2025-01-101.8601.8901.8501.8791.70716,197
2025-01-091.9011.9011.9011.9011.7270
2025-01-081.8901.9201.8901.9011.72729,145
2025-01-071.9491.9801.9491.9541.77517,041
2025-01-061.8501.9491.8501.9091.73518,922
2025-01-031.8701.9001.8501.8551.6831,092,398
2025-01-021.8601.9991.8601.9411.72936,041
2024-12-311.9001.9091.8911.9051.69631,290
2024-12-301.8901.9011.8801.8991.6912,694
2024-12-271.9101.9201.8901.9001.69215,062
2024-12-241.9301.9401.9201.9401.72813,673
2024-12-231.9301.9301.8901.9001.6929,701
2024-12-201.9201.9501.9101.9401.72827,661
2024-12-191.8601.9101.8601.8991.69121,510
2024-12-181.9401.9601.8701.8701.665127,314
2024-12-171.9221.9851.9101.9811.76433,563
2024-12-161.9902.0291.9701.9951.77710,368
2024-12-132.0602.0602.0392.0411.8176,761
2024-12-122.1152.1202.0552.0791.85235,732
2024-12-112.1002.1202.0662.1011.871453,564
2024-12-102.0602.0902.0602.0701.843693,058
2024-12-092.0802.0802.0302.0301.80816,081
2024-12-062.1002.1002.0302.0401.81717,292
2024-12-052.1202.1602.1202.1291.89630,302
2024-12-042.0452.0792.0402.0791.85226,150
2024-12-032.0502.0592.0302.0501.823131,139
2024-12-022.0882.1002.0602.0791.84931,991
2024-11-292.2002.2002.0292.1201.88680,983
2024-11-282.2502.2502.2502.2502.00175
2024-11-272.3452.3702.2552.2702.01931,893
← NewerPage 8 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-150.0455 BRL
2026-10-050.0023 BRL
2026-09-210.0002 BRL
2026-09-030.0023 BRL
2026-08-050.0023 BRL
2026-07-070.0419 BRL
2026-07-060.0024 BRL
2026-06-030.0024 BRL
2026-05-060.0023 BRL
2026-04-080.0356 BRL
2026-04-060.0023 BRL
2026-03-040.0023 BRL
2026-02-040.0022 BRL
2026-01-060.0022 BRL
2025-12-310.0456 BRL
2025-12-030.0023 BRL
2025-11-050.0023 BRL
2025-10-030.0023 BRL
2025-10-010.0363 BRL
2025-09-030.0023 BRL
2025-08-050.0023 BRL
2025-07-030.0022 BRL
2025-07-020.0351 BRL
2025-06-040.0021 BRL
2025-05-060.0022 BRL
2025-04-030.0023 BRL
2025-04-020.0270 BRL
2025-03-070.0022 BRL
2025-02-050.0023 BRL
2025-01-060.0024 BRL
2025-01-030.0362 BRL
2024-12-040.0025 BRL
2024-11-050.0024 BRL
2024-10-030.0025 BRL
2024-10-020.0305 BRL
2024-09-040.0026 BRL
2024-08-050.0026 BRL
2024-07-030.0026 BRL
2024-06-200.1009 BRL
2024-06-050.0026 BRL

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.