Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.663	2.663	2.640	2.640	2.031	10,694
2023-01-04	2.560	2.560	2.560	2.560	1.967	100
2023-01-03	2.728	2.728	2.638	2.648	2.035	2,074
2022-12-30	2.890	2.890	2.890	2.890	2.220	400
2022-12-29	2.920	2.920	2.918	2.918	2.242	1,607
2022-12-28	2.930	2.930	2.930	2.930	2.251	0
2022-12-23	2.930	2.930	2.930	2.930	2.251	1,000
2022-12-22	2.845	2.845	2.845	2.845	2.186	0
2022-12-21	2.845	2.845	2.845	2.845	2.186	1,601
2022-12-20	2.782	2.822	2.782	2.822	2.168	390
2022-12-19	2.595	2.595	2.595	2.595	1.994	0
2022-12-16	2.595	2.595	2.595	2.595	1.994	0
2022-12-15	2.595	2.595	2.595	2.595	1.994	0
2022-12-14	2.630	2.630	2.587	2.595	1.994	9,442
2022-12-13	2.595	2.595	2.595	2.595	1.994	0
2022-12-12	2.630	2.630	2.587	2.595	1.994	15,613
2022-12-09	2.812	2.812	2.812	2.812	2.161	0
2022-12-08	2.812	2.812	2.812	2.812	2.161	0
2022-12-07	2.812	2.812	2.812	2.812	2.161	0
2022-12-06	2.820	2.820	2.812	2.812	2.161	2,850
2022-12-05	2.970	2.970	2.970	2.970	2.282	0
2022-12-02	2.970	2.970	2.970	2.970	2.282	0
2022-12-01	2.980	2.980	2.940	2.970	2.280	1,306
2022-11-30	2.910	2.920	2.880	2.920	2.241	4
2022-11-29	2.903	2.930	2.903	2.928	2.248	5,222
2022-11-28	2.830	2.870	2.830	2.850	2.188	20
2022-11-25	2.870	2.890	2.840	2.840	2.180	3
2022-11-24	2.800	2.800	2.800	2.800	2.149	0
2022-11-23	2.810	2.810	2.800	2.800	2.149	4
2022-11-22	2.870	2.870	2.870	2.870	2.203	3
2022-11-21	2.920	2.920	2.820	2.890	2.218	1,004
2022-11-18	2.910	2.930	2.873	2.890	2.218	2,537
2022-11-17	2.790	2.812	2.770	2.810	2.157	8,366
2022-11-16	2.820	2.832	2.780	2.780	2.134	497
2022-11-15	2.865	2.865	2.780	2.810	2.157	7,356
2022-11-14	2.830	2.840	2.770	2.838	2.179	9,285
2022-11-11	2.850	2.920	2.840	2.840	2.180	3,472
2022-11-10	2.840	2.840	2.768	2.770	2.126	12,152
2022-11-09	3.258	3.270	3.010	3.020	2.318	1,067
2022-11-08	3.590	3.600	3.590	3.590	2.756	4
2022-11-07	3.770	3.770	3.670	3.670	2.817	4
2022-11-04	3.900	3.920	3.890	3.900	2.994	582
2022-11-03	3.710	3.830	3.710	3.830	2.940	702
2022-11-02	3.840	3.840	3.750	3.770	2.892	1,201
2022-11-01	3.833	3.870	3.790	3.870	2.969	287
2022-10-31	3.600	3.810	3.600	3.790	2.907	506
2022-10-28	3.570	3.590	3.570	3.580	2.746	703
2022-10-27	3.595	3.635	3.595	3.600	2.761	500
2022-10-26	3.582	3.620	3.560	3.580	2.746	26
2022-10-25	3.690	3.700	3.690	3.700	2.838	101
2022-10-24	3.880	3.880	3.880	3.880	2.976	282
2022-10-21	3.860	3.910	3.860	3.910	2.999	107
2022-10-20	3.870	3.870	3.870	3.870	2.969	2
2022-10-19	3.760	3.789	3.760	3.789	2.906	1
2022-10-18	3.820	3.820	3.770	3.770	2.892	2
2022-10-17	3.780	3.780	3.780	3.780	2.900	0
2022-10-14	3.800	3.800	3.740	3.740	2.869	4
2022-10-13	3.700	3.810	3.700	3.810	2.923	3,253
2022-10-12	3.820	3.820	3.699	3.699	2.837	104
2022-10-11	3.860	3.860	3.850	3.860	2.961	1,008

← NewerPage 17 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.