Banco Bradesco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.130 | 4.200 | 4.060 | 4.060 | 4.060 | 3,093 |
| 2026-10-20 | 4.030 | 4.120 | 3.880 | 4.090 | 4.090 | 38,843 |
| 2026-10-19 | 4.050 | 4.050 | 3.920 | 3.950 | 3.950 | 35,045 |
| 2026-10-16 | 4.040 | 4.080 | 3.941 | 3.970 | 3.970 | 22,241 |
| 2026-10-15 | 4.100 | 4.130 | 3.980 | 4.060 | 4.060 | 6,032 |
| 2026-10-14 | 4.240 | 4.240 | 4.060 | 4.160 | 4.115 | 6,919 |
| 2026-10-13 | 4.280 | 4.310 | 4.160 | 4.180 | 4.134 | 17,987 |
| 2026-10-12 | 4.720 | 4.890 | 4.240 | 4.281 | 4.235 | 1,569 |
| 2026-10-09 | 4.310 | 4.330 | 4.220 | 4.310 | 4.263 | 38,348 |
| 2026-10-08 | 4.350 | 4.359 | 4.170 | 4.270 | 4.223 | 7,437 |
| 2026-10-07 | 4.590 | 4.590 | 4.370 | 4.400 | 4.352 | 21,988 |
| 2026-10-06 | 4.330 | 4.570 | 4.300 | 4.570 | 4.520 | 185,883 |
| 2026-10-05 | 3.940 | 4.400 | 3.850 | 4.360 | 4.312 | 240,990 |
| 2026-10-02 | 3.610 | 3.610 | 3.445 | 3.600 | 3.558 | 4,658 |
| 2026-10-01 | 3.560 | 3.560 | 3.438 | 3.470 | 3.430 | 7,438 |
| 2026-09-30 | 3.480 | 3.540 | 3.430 | 3.540 | 3.499 | 11,302 |
| 2026-09-29 | 3.270 | 3.370 | 3.270 | 3.331 | 3.293 | 5,985 |
| 2026-09-28 | 3.410 | 3.430 | 3.340 | 3.370 | 3.331 | 4,248 |
| 2026-09-25 | 3.410 | 3.450 | 3.370 | 3.399 | 3.359 | 1,031 |
| 2026-09-24 | 3.450 | 3.460 | 3.362 | 3.362 | 3.323 | 3,876 |
| 2026-09-23 | 3.590 | 3.670 | 3.460 | 3.460 | 3.420 | 8,869 |
| 2026-09-22 | 3.520 | 3.570 | 3.480 | 3.520 | 3.479 | 172,551 |
| 2026-09-21 | 3.550 | 3.550 | 3.440 | 3.500 | 3.460 | 10,771 |
| 2026-09-18 | 3.470 | 3.480 | 3.430 | 3.450 | 3.410 | 3,485 |
| 2026-09-17 | 3.520 | 3.520 | 3.425 | 3.470 | 3.430 | 10,183 |
| 2026-09-16 | 3.550 | 3.550 | 3.449 | 3.480 | 3.440 | 2,563 |
| 2026-09-15 | 3.540 | 3.540 | 3.500 | 3.510 | 3.469 | 2,590 |
| 2026-09-14 | 3.660 | 3.660 | 3.470 | 3.520 | 3.479 | 79,267 |
| 2026-09-11 | 3.640 | 3.640 | 3.579 | 3.579 | 3.537 | 1,654 |
| 2026-09-10 | 3.370 | 3.610 | 3.370 | 3.610 | 3.568 | 12,411 |
| 2026-09-09 | 3.560 | 3.560 | 3.450 | 3.470 | 3.430 | 5,415 |
| 2026-09-08 | 3.460 | 3.620 | 3.450 | 3.560 | 3.519 | 12,943 |
| 2026-09-04 | 3.410 | 3.548 | 3.400 | 3.548 | 3.507 | 11,177 |
| 2026-09-03 | 3.470 | 3.548 | 3.420 | 3.548 | 3.507 | 153,125 |
| 2026-09-02 | 3.320 | 3.548 | 3.320 | 3.548 | 3.504 | 18,039 |
| 2026-09-01 | 3.350 | 3.548 | 3.220 | 3.548 | 3.504 | 15,943 |
| 2026-08-31 | 3.250 | 3.350 | 3.250 | 3.270 | 3.230 | 6,105 |
| 2026-08-28 | 3.551 | 3.551 | 3.551 | 3.551 | 3.507 | 0 |
| 2026-08-27 | 3.551 | 3.551 | 3.551 | 3.551 | 3.507 | 0 |
| 2026-08-26 | 3.551 | 3.551 | 3.551 | 3.551 | 3.507 | 0 |
| 2026-08-25 | 3.551 | 3.551 | 3.551 | 3.551 | 3.507 | 0 |
| 2026-08-24 | 3.551 | 3.551 | 3.551 | 3.551 | 3.507 | 0 |
| 2026-08-21 | 3.551 | 3.551 | 3.551 | 3.551 | 3.507 | 0 |
| 2026-08-20 | 3.551 | 3.551 | 3.551 | 3.551 | 3.507 | 0 |
| 2026-08-19 | 3.551 | 3.551 | 3.551 | 3.551 | 3.507 | 0 |
| 2026-08-18 | 3.551 | 3.551 | 3.551 | 3.551 | 3.507 | 0 |
| 2026-08-17 | 3.551 | 3.551 | 3.551 | 3.551 | 3.507 | 0 |
| 2026-08-14 | 3.551 | 3.551 | 3.551 | 3.551 | 3.507 | 0 |
| 2026-08-13 | 3.551 | 3.551 | 3.551 | 3.551 | 3.507 | 0 |
| 2026-08-12 | 3.551 | 3.551 | 3.551 | 3.551 | 3.507 | 0 |
| 2026-08-11 | 3.551 | 3.551 | 3.551 | 3.551 | 3.507 | 0 |
| 2026-08-10 | 3.551 | 3.551 | 3.551 | 3.551 | 3.507 | 0 |
| 2026-08-07 | 3.551 | 3.551 | 3.551 | 3.551 | 3.507 | 0 |
| 2026-08-06 | 3.551 | 3.551 | 3.551 | 3.551 | 3.507 | 0 |
| 2026-08-05 | 3.551 | 3.551 | 3.551 | 3.551 | 3.507 | 0 |
| 2026-08-04 | 3.551 | 3.551 | 3.551 | 3.551 | 3.505 | 0 |
| 2026-08-03 | 3.551 | 3.551 | 3.551 | 3.551 | 3.505 | 0 |
| 2026-07-31 | 3.551 | 3.551 | 3.551 | 3.551 | 3.505 | 0 |
| 2026-07-30 | 3.551 | 3.551 | 3.551 | 3.551 | 3.505 | 0 |
| 2026-07-29 | 3.551 | 3.551 | 3.551 | 3.551 | 3.505 | 0 |
Page 1 of 22 · 1,267 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.