Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	2.350	2.369	2.340	2.365	2.104	7,900
2024-11-25	2.350	2.380	2.348	2.349	2.089	19,054
2024-11-22	2.370	2.379	2.360	2.379	2.116	1,744
2024-11-21	2.360	2.400	2.360	2.400	2.135	3,984
2024-11-20	2.410	2.420	2.390	2.411	2.144	11,546
2024-11-19	2.380	2.409	2.379	2.409	2.143	2,380
2024-11-18	2.370	2.409	2.360	2.409	2.143	13,437
2024-11-15	2.350	2.420	2.350	2.409	2.143	78,170
2024-11-14	2.320	2.370	2.310	2.349	2.089	1,719
2024-11-13	2.300	2.310	2.289	2.305	2.050	3,310
2024-11-12	2.310	2.320	2.291	2.291	2.038	1,240
2024-11-11	2.310	2.330	2.310	2.311	2.055	6,198
2024-11-08	2.360	2.360	2.319	2.329	2.072	8,344
2024-11-07	2.430	2.430	2.369	2.385	2.121	5,292
2024-11-06	2.380	2.415	2.324	2.409	2.143	35,563
2024-11-05	2.400	2.416	2.389	2.403	2.137	55,231
2024-11-04	2.450	2.450	2.410	2.420	2.150	6,740
2024-11-01	2.450	2.450	2.399	2.399	2.132	2,476
2024-10-31	2.465	2.520	2.450	2.471	2.196	38,762
2024-10-30	2.570	2.580	2.550	2.570	2.284	3,464
2024-10-29	2.620	2.630	2.590	2.590	2.301	1,092
2024-10-28	2.650	2.660	2.631	2.650	2.355	5,792
2024-10-25	2.620	2.620	2.580	2.580	2.293	3,075
2024-10-24	2.630	2.660	2.610	2.649	2.354	3,385
2024-10-23	2.610	2.610	2.581	2.610	2.319	10,273
2024-10-22	2.650	2.660	2.620	2.620	2.328	1,023
2024-10-21	2.639	2.670	2.630	2.659	2.363	4,687
2024-10-18	2.700	2.700	2.660	2.670	2.372	633
2024-10-17	2.610	2.659	2.610	2.649	2.354	1,218
2024-10-16	2.640	2.668	2.620	2.668	2.371	2,804
2024-10-15	2.650	2.680	2.639	2.660	2.364	850
2024-10-14	2.620	2.650	2.615	2.650	2.355	844
2024-10-11	2.615	2.620	2.591	2.619	2.327	4,420
2024-10-10	2.645	2.650	2.631	2.650	2.355	14,335
2024-10-09	2.690	2.690	2.630	2.630	2.337	3,737
2024-10-08	2.710	2.750	2.710	2.748	2.442	1,557
2024-10-07	2.740	2.800	2.730	2.750	2.444	1,160
2024-10-04	2.720	2.760	2.720	2.720	2.417	18,829
2024-10-03	2.719	2.720	2.695	2.720	2.417	542
2024-10-02	2.780	2.790	2.740	2.770	2.459	10,650
2024-10-01	2.680	2.710	2.669	2.701	2.371	252
2024-09-30	2.700	2.700	2.660	2.679	2.351	1,083
2024-09-27	2.700	2.750	2.690	2.731	2.397	4,679
2024-09-26	2.650	2.680	2.640	2.670	2.344	1,253
2024-09-25	2.610	2.610	2.591	2.610	2.291	200
2024-09-24	2.630	2.650	2.590	2.609	2.290	1,344
2024-09-23	2.610	2.610	2.560	2.579	2.264	46,874
2024-09-20	2.720	2.739	2.630	2.630	2.308	3,848
2024-09-19	2.800	2.809	2.769	2.769	2.430	710
2024-09-18	2.800	2.800	2.771	2.799	2.457	275
2024-09-17	2.790	2.795	2.780	2.790	2.449	3,495
2024-09-16	2.800	2.820	2.790	2.799	2.457	6,448
2024-09-13	2.800	2.840	2.789	2.790	2.449	913
2024-09-12	2.740	2.779	2.730	2.779	2.439	5,286
2024-09-11	2.809	2.809	2.760	2.790	2.449	6,239
2024-09-10	2.810	2.820	2.770	2.790	2.449	3,658
2024-09-09	2.810	2.831	2.810	2.831	2.485	4,432
2024-09-06	2.870	2.880	2.820	2.825	2.480	15,943
2024-09-05	2.840	2.889	2.821	2.889	2.536	2,268
2024-09-04	2.780	2.869	2.780	2.839	2.492	1,862

← NewerPage 9 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.