Banco Bradesco DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 5,390.00 | 5,520.00 | 5,390.00 | 5,415.00 | 5,415.00 | 54,115 |
| 2025-11-12 | 5,470.00 | 5,510.00 | 5,335.00 | 5,390.00 | 5,390.00 | 48,666 |
| 2025-11-11 | 5,360.00 | 5,510.00 | 5,360.00 | 5,475.00 | 5,475.00 | 58,899 |
| 2025-11-10 | 5,120.00 | 5,355.00 | 5,120.00 | 5,335.00 | 5,335.00 | 122,879 |
| 2025-11-07 | 5,280.00 | 5,280.00 | 5,120.00 | 5,130.00 | 5,130.00 | 178,790 |
| 2025-11-06 | 5,230.00 | 5,300.00 | 5,205.00 | 5,270.00 | 5,270.00 | 38,511 |
| 2025-11-05 | 5,115.00 | 5,300.00 | 5,115.00 | 5,240.00 | 5,240.00 | 75,854 |
| 2025-11-04 | 5,230.00 | 5,230.00 | 5,095.00 | 5,130.00 | 5,130.00 | 122,583 |
| 2025-11-03 | 5,065.00 | 5,315.00 | 4,982.50 | 5,225.00 | 5,225.00 | 183,389 |
| 2025-10-31 | 5,025.00 | 5,100.00 | 4,965.00 | 5,065.00 | 5,065.00 | 173,665 |
| 2025-10-30 | 5,005.00 | 5,105.00 | 4,970.00 | 5,025.00 | 5,025.00 | 60,275 |
| 2025-10-29 | 5,050.00 | 5,245.00 | 5,050.00 | 5,195.00 | 5,195.00 | 294,602 |
| 2025-10-28 | 4,995.00 | 5,100.00 | 4,987.50 | 5,030.00 | 5,030.00 | 298,131 |
| 2025-10-27 | 4,865.00 | 4,980.00 | 4,610.00 | 4,935.00 | 4,935.00 | 140,598 |
| 2025-10-24 | 5,245.00 | 5,280.00 | 5,115.00 | 5,220.00 | 5,220.00 | 72,503 |
| 2025-10-23 | 5,345.00 | 5,345.00 | 5,155.00 | 5,165.00 | 5,165.00 | 32,883 |
← NewerPage 5 of 5 · 256 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-03 | 0.3544 BRL |
| 2021-07-02 | 6.4632 BRL |
| 2021-06-03 | 0.2721 BRL |
| 2021-05-04 | 0.2543 BRL |
| 2021-04-01 | 0.2427 BRL |
| 2021-02-02 | 0.2279 BRL |
| 2020-12-02 | 0.2225 BRL |
| 2020-11-04 | 0.2006 BRL |
| 2020-10-02 | 0.1889 BRL |
| 2020-09-02 | 0.1865 BRL |
| 2020-08-04 | 0.1884 BRL |
| 2020-07-02 | 0.1932 BRL |
| 2020-06-02 | 0.1792 BRL |
| 2020-05-08 | 0.1788 BRL |
| 2020-04-02 | 0.1691 BRL |
| 2019-12-03 | 0.2110 BRL |
| 2019-11-04 | 0.1996 BRL |
| 2019-10-18 | 13.1155 BRL |
| 2019-10-02 | 0.2044 BRL |
| 2019-09-03 | 0.1914 BRL |
| 2019-08-02 | 0.1523 BRL |
| 2019-06-04 | 0.2096 BRL |
| 2019-05-03 | 0.1589 BRL |
| 2019-04-05 | 0.2169 BRL |
| 2019-03-06 | 0.1445 BRL |
| 2019-02-04 | 0.1413 BRL |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.