Banco Bradesco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18.150 | 18.330 | 17.860 | 17.950 | 17.950 | 42,938,300 |
| 2026-10-15 | 18.030 | 18.500 | 17.910 | 18.150 | 18.150 | 9,675,900 |
| 2026-10-14 | 18.300 | 18.510 | 17.940 | 18.380 | 18.380 | 11,239,900 |
| 2026-10-13 | 18.830 | 18.850 | 18.560 | 18.840 | 18.840 | 13,597,200 |
| 2026-10-09 | 19.090 | 19.210 | 18.700 | 19.020 | 19.020 | 24,469,000 |
| 2026-10-08 | 19.250 | 19.450 | 18.830 | 18.950 | 18.950 | 13,289,500 |
| 2026-10-07 | 19.950 | 19.950 | 19.190 | 19.290 | 19.290 | 19,042,200 |
| 2026-10-06 | 19.700 | 20.240 | 19.590 | 19.990 | 19.990 | 29,849,100 |
| 2026-10-05 | 18.040 | 19.540 | 18.040 | 19.360 | 19.360 | 43,770,400 |
| 2026-10-02 | 16.700 | 16.830 | 16.010 | 16.830 | 16.830 | 26,344,000 |
| 2026-10-01 | 16.230 | 16.420 | 15.930 | 16.250 | 16.250 | 73,450,100 |
| 2026-09-30 | 15.980 | 16.310 | 15.870 | 16.220 | 16.203 | 11,392,600 |
| 2026-09-29 | 15.610 | 15.670 | 15.450 | 15.650 | 15.633 | 8,434,600 |
| 2026-09-28 | 15.640 | 15.770 | 15.460 | 15.610 | 15.593 | 6,952,700 |
| 2026-09-25 | 15.620 | 15.820 | 15.580 | 15.770 | 15.753 | 4,253,600 |
| 2026-09-24 | 15.950 | 15.950 | 15.570 | 15.630 | 15.613 | 8,898,100 |
| 2026-09-23 | 16.170 | 16.440 | 15.880 | 15.950 | 15.933 | 8,581,200 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0173 BRL |
| 2026-09-01 | 0.0173 BRL |
| 2026-08-03 | 0.0173 BRL |
| 2026-07-03 | 0.3154 BRL |
| 2026-07-01 | 0.0173 BRL |
| 2026-06-01 | 0.0173 BRL |
| 2026-05-04 | 0.0173 BRL |
| 2026-04-06 | 0.2703 BRL |
| 2026-04-01 | 0.0173 BRL |
| 2026-03-02 | 0.0173 BRL |
| 2026-02-02 | 0.0173 BRL |
| 2026-01-02 | 0.0173 BRL |
| 2025-12-29 | 0.3512 BRL |
| 2025-12-01 | 0.0173 BRL |
| 2025-11-03 | 0.0173 BRL |
| 2025-10-01 | 0.0173 BRL |
| 2025-09-29 | 0.2702 BRL |
| 2025-09-01 | 0.0173 BRL |
| 2025-08-01 | 0.0173 BRL |
| 2025-07-01 | 0.0173 BRL |
| 2025-06-30 | 0.2702 BRL |
| 2025-06-02 | 0.0173 BRL |
| 2025-05-02 | 0.0173 BRL |
| 2025-04-01 | 0.0237 BRL |
| 2025-03-31 | 0.2071 BRL |
| 2025-03-05 | 0.0173 BRL |
| 2025-02-03 | 0.0173 BRL |
| 2025-01-02 | 0.0173 BRL |
| 2024-12-30 | 0.2673 BRL |
| 2024-12-02 | 0.0173 BRL |
| 2024-11-01 | 0.0173 BRL |
| 2024-10-01 | 0.0173 BRL |
| 2024-09-30 | 0.1796 BRL |
| 2024-09-02 | 0.0173 BRL |
| 2024-08-01 | 0.0173 BRL |
| 2024-07-01 | 0.0173 BRL |
| 2024-06-17 | 0.3591 BRL |
| 2024-06-03 | 0.0173 BRL |
| 2024-05-02 | 0.0173 BRL |
| 2024-04-01 | 0.0173 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.