Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	2.620	2.629	2.600	2.616	2.078	4,684
2023-03-29	2.520	2.545	2.520	2.545	2.021	2,543
2023-03-28	2.510	2.529	2.510	2.529	2.008	2
2023-03-27	2.480	2.499	2.468	2.468	1.960	291
2023-03-24	2.439	2.447	2.430	2.430	1.930	598
2023-03-23	2.499	2.499	2.386	2.386	1.895	9,227
2023-03-22	2.508	2.549	2.505	2.549	2.025	33,879
2023-03-21	2.539	2.542	2.539	2.542	2.019	901
2023-03-20	2.590	2.590	2.590	2.590	2.057	0
2023-03-17	2.590	2.590	2.590	2.590	2.057	0
2023-03-16	2.620	2.620	2.590	2.590	2.057	420
2023-03-15	2.460	2.570	2.460	2.570	2.041	1,217
2023-03-14	2.598	2.598	2.540	2.540	2.017	1,125
2023-03-13	2.590	2.590	2.590	2.590	2.057	207
2023-03-10	2.690	2.690	2.600	2.600	2.065	950
2023-03-09	2.740	2.740	2.740	2.740	2.176	156
2023-03-08	2.709	2.780	2.709	2.748	2.182	9,915
2023-03-07	2.590	2.630	2.590	2.630	2.089	285
2023-03-06	2.588	2.595	2.585	2.595	2.061	10,841
2023-03-03	2.480	2.490	2.480	2.480	1.970	7,943
2023-03-02	2.490	2.490	2.490	2.490	1.978	800
2023-03-01	2.495	2.495	2.460	2.476	1.965	9,328
2023-02-28	2.545	2.547	2.510	2.528	2.006	6,150
2023-02-27	2.550	2.555	2.550	2.555	2.027	11,705
2023-02-24	2.600	2.600	2.600	2.600	2.063	1,848
2023-02-23	2.740	2.750	2.740	2.750	2.182	1
2023-02-22	2.653	2.653	2.620	2.620	2.079	2,825
2023-02-21	2.672	2.672	2.650	2.650	2.102	1,409
2023-02-20	2.712	2.712	2.712	2.712	2.152	0
2023-02-17	2.705	2.715	2.705	2.712	2.152	675
2023-02-16	2.682	2.682	2.682	2.682	2.128	125
2023-02-15	2.655	2.655	2.652	2.652	2.104	740
2023-02-14	2.600	2.600	2.570	2.570	2.039	600
2023-02-13	2.548	2.548	2.540	2.540	2.015	2,696
2023-02-10	2.458	2.470	2.440	2.468	1.958	10,783
2023-02-09	2.678	2.678	2.678	2.678	2.125	248
2023-02-08	2.670	2.692	2.670	2.690	2.134	3,124
2023-02-07	2.598	2.618	2.598	2.615	2.075	23,050
2023-02-06	2.625	2.625	2.598	2.618	2.077	661
2023-02-03	2.730	2.730	2.678	2.678	2.125	13,000
2023-02-02	2.775	2.805	2.775	2.805	2.225	1,500
2023-02-01	2.728	2.730	2.728	2.730	2.164	1,800
2023-01-31	2.755	2.755	2.755	2.755	2.184	213
2023-01-30	2.690	2.699	2.690	2.699	2.139	6,200
2023-01-27	2.718	2.728	2.715	2.728	2.162	2,300
2023-01-26	2.780	2.820	2.780	2.818	2.233	11,510
2023-01-25	2.795	2.795	2.780	2.780	2.203	2,180
2023-01-24	2.755	2.770	2.755	2.770	2.195	6,000
2023-01-23	2.765	2.785	2.725	2.725	2.160	685
2023-01-20	2.828	2.828	2.828	2.828	2.241	0
2023-01-19	2.845	2.845	2.828	2.828	2.241	1,223
2023-01-18	2.920	2.928	2.885	2.890	2.291	2,400
2023-01-17	2.850	2.850	2.850	2.850	2.259	0
2023-01-16	2.920	2.920	2.920	2.920	2.314	0
2023-01-13	2.900	2.920	2.900	2.920	2.314	14,000
2023-01-12	2.948	2.948	2.948	2.948	2.336	400
2023-01-11	2.865	2.865	2.865	2.865	2.271	0
2023-01-10	2.865	2.865	2.865	2.865	2.271	3,271
2023-01-09	2.680	2.770	2.680	2.770	2.195	12,205
2023-01-06	2.760	2.792	2.730	2.792	2.148	1,600

← NewerPage 16 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.