Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	3.330	3.330	3.302	3.329	2.675	586
2023-06-28	3.350	3.358	3.315	3.349	2.692	9,007
2023-06-27	3.420	3.420	3.360	3.399	2.732	10,136
2023-06-26	3.510	3.539	3.452	3.452	2.750	4,061
2023-06-23	3.500	3.505	3.450	3.493	2.782	6,385
2023-06-22	3.600	3.600	3.535	3.550	2.828	7,676
2023-06-21	3.620	3.679	3.620	3.649	2.907	2,648
2023-06-20	3.600	3.609	3.580	3.595	2.864	8,061
2023-06-19	3.530	3.530	3.530	3.530	2.812	0
2023-06-16	3.510	3.530	3.510	3.530	2.812	201
2023-06-15	3.511	3.539	3.510	3.521	2.805	1,999
2023-06-14	3.450	3.502	3.450	3.502	2.790	873
2023-06-13	3.499	3.499	3.499	3.499	2.787	12
2023-06-12	3.470	3.480	3.460	3.478	2.771	712
2023-06-09	3.430	3.480	3.430	3.480	2.772	1,842
2023-06-08	3.360	3.382	3.360	3.382	2.694	17
2023-06-07	3.410	3.410	3.381	3.385	2.697	50,736
2023-06-06	3.360	3.400	3.360	3.400	2.709	3,403
2023-06-05	3.300	3.329	3.279	3.329	2.652	89
2023-06-02	3.280	3.280	3.240	3.241	2.582	6,403
2023-06-01	3.130	3.198	3.115	3.198	2.545	1,223
2023-05-31	3.120	3.120	3.101	3.105	2.471	637
2023-05-30	3.180	3.180	3.101	3.122	2.485	1,335
2023-05-26	3.255	3.255	3.255	3.255	2.591	0
2023-05-25	3.219	3.255	3.215	3.255	2.591	1,365
2023-05-24	3.230	3.240	3.145	3.145	2.503	15,644
2023-05-23	3.290	3.324	3.290	3.324	2.646	620
2023-05-22	3.270	3.270	3.242	3.249	2.586	12
2023-05-19	3.241	3.260	3.241	3.260	2.595	7,435
2023-05-18	3.155	3.162	3.155	3.155	2.511	451
2023-05-17	3.179	3.195	3.152	3.195	2.543	1,117
2023-05-16	3.220	3.258	3.208	3.208	2.553	4,441
2023-05-15	3.170	3.204	3.169	3.204	2.551	28
2023-05-12	3.130	3.130	3.130	3.130	2.491	26
2023-05-11	3.080	3.134	3.079	3.134	2.495	526
2023-05-10	3.071	3.071	3.070	3.070	2.444	3,100
2023-05-09	3.092	3.120	3.071	3.071	2.444	9,755
2023-05-05	2.831	3.039	2.831	3.039	2.419	15,304
2023-05-04	2.800	2.830	2.794	2.830	2.253	104
2023-05-03	2.710	2.710	2.709	2.709	2.156	15
2023-05-02	2.760	2.760	2.692	2.692	2.140	929
2023-04-28	2.791	2.791	2.791	2.791	2.219	2,333
2023-04-27	2.772	2.772	2.772	2.772	2.204	24
2023-04-26	2.700	2.730	2.700	2.730	2.171	1,480
2023-04-25	2.679	2.679	2.672	2.672	2.125	27
2023-04-24	2.670	2.671	2.670	2.671	2.124	27
2023-04-21	2.680	2.680	2.680	2.680	2.131	1
2023-04-20	2.610	2.665	2.610	2.665	2.119	161,028
2023-04-19	2.690	2.691	2.677	2.677	2.128	1,665
2023-04-18	2.799	2.799	2.799	2.799	2.225	0
2023-04-17	2.810	2.810	2.791	2.799	2.225	208
2023-04-14	2.813	2.813	2.810	2.810	2.234	10,007
2023-04-13	2.791	2.833	2.791	2.833	2.252	13,500
2023-04-12	2.840	2.885	2.810	2.875	2.286	25,843
2023-04-11	2.700	2.786	2.700	2.786	2.215	9,183
2023-04-06	2.630	2.630	2.630	2.630	2.091	16
2023-04-05	2.620	2.650	2.620	2.631	2.092	1,004
2023-04-04	2.570	2.592	2.570	2.592	2.061	560
2023-04-03	2.570	2.570	2.570	2.570	2.041	48
2023-03-31	2.670	2.670	2.608	2.608	2.072	4,319

← NewerPage 15 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.