Banco Bradesco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 3.860 | 3.860 | 3.850 | 3.860 | 2.961 | 1,008 |
| 2022-10-10 | 3.860 | 3.930 | 3.860 | 3.860 | 2.961 | 3 |
| 2022-10-07 | 3.930 | 3.930 | 3.870 | 3.870 | 2.969 | 1 |
| 2022-10-06 | 4.090 | 4.130 | 4.090 | 4.090 | 3.137 | 5 |
| 2022-10-05 | 4.050 | 4.130 | 4.050 | 4.130 | 3.168 | 5 |
| 2022-10-04 | 4.112 | 4.130 | 4.060 | 4.100 | 3.145 | 1,006 |
| 2022-10-03 | 3.858 | 4.065 | 3.830 | 4.065 | 3.116 | 4,220 |
| 2022-09-30 | 3.670 | 3.680 | 3.650 | 3.650 | 2.798 | 3 |
| 2022-09-29 | 3.650 | 3.670 | 3.605 | 3.640 | 2.790 | 802 |
| 2022-09-28 | 3.640 | 3.690 | 3.640 | 3.690 | 2.829 | 5 |
| 2022-09-27 | 3.670 | 3.710 | 3.650 | 3.650 | 2.798 | 3,012 |
| 2022-09-26 | 3.700 | 3.710 | 3.620 | 3.630 | 2.783 | 3 |
| 2022-09-23 | 3.841 | 3.860 | 3.795 | 3.795 | 2.909 | 2,602 |
| 2022-09-22 | 3.900 | 3.929 | 3.870 | 3.925 | 3.009 | 2,202 |
| 2022-09-21 | 3.900 | 3.900 | 3.840 | 3.840 | 2.944 | 1 |
| 2022-09-20 | 3.800 | 3.910 | 3.800 | 3.890 | 2.982 | 204 |
| 2022-09-16 | 3.590 | 3.595 | 3.550 | 3.550 | 2.721 | 6,480 |
| 2022-09-15 | 3.670 | 3.710 | 3.670 | 3.710 | 2.844 | 2 |
| 2022-09-14 | 3.720 | 3.720 | 3.720 | 3.720 | 2.852 | 1 |
| 2022-09-13 | 3.740 | 3.760 | 3.740 | 3.750 | 2.875 | 5 |
| 2022-09-12 | 3.810 | 3.850 | 3.800 | 3.810 | 2.921 | 4 |
| 2022-09-09 | 3.720 | 3.770 | 3.720 | 3.770 | 2.890 | 2 |
| 2022-09-08 | 3.680 | 3.680 | 3.640 | 3.640 | 2.790 | 1 |
| 2022-09-07 | 3.600 | 3.635 | 3.590 | 3.635 | 2.786 | 201 |
| 2022-09-06 | 3.710 | 3.710 | 3.638 | 3.638 | 2.789 | 4 |
| 2022-09-05 | 3.750 | 3.750 | 3.750 | 3.750 | 2.875 | 0 |
| 2022-09-02 | 3.690 | 3.750 | 3.690 | 3.750 | 2.875 | 0 |
| 2022-09-01 | 3.620 | 3.620 | 3.585 | 3.585 | 2.746 | 2,531 |
| 2022-08-31 | 3.730 | 3.735 | 3.718 | 3.720 | 2.850 | 1,270 |
| 2022-08-30 | 3.880 | 3.880 | 3.820 | 3.820 | 2.926 | 3 |
| 2022-08-26 | 3.840 | 3.850 | 3.830 | 3.830 | 2.934 | 2 |
| 2022-08-25 | 3.740 | 3.790 | 3.740 | 3.790 | 2.903 | 2 |
| 2022-08-24 | 3.800 | 3.810 | 3.799 | 3.799 | 2.910 | 1 |
| 2022-08-23 | 3.758 | 3.790 | 3.758 | 3.790 | 2.903 | 1,800 |
| 2022-08-22 | 3.710 | 3.710 | 3.680 | 3.680 | 2.819 | 3 |
| 2022-08-19 | 3.760 | 3.760 | 3.710 | 3.710 | 2.842 | 2 |
| 2022-08-18 | 3.800 | 3.810 | 3.790 | 3.790 | 2.903 | 3 |
| 2022-08-17 | 3.760 | 3.790 | 3.760 | 3.790 | 2.903 | 11 |
| 2022-08-16 | 3.780 | 3.780 | 3.780 | 3.780 | 2.895 | 1 |
| 2022-08-15 | 3.730 | 3.780 | 3.730 | 3.780 | 2.895 | 5 |
| 2022-08-12 | 3.760 | 3.810 | 3.760 | 3.810 | 2.918 | 4 |
| 2022-08-11 | 3.750 | 3.790 | 3.730 | 3.740 | 2.865 | 229 |
| 2022-08-10 | 3.722 | 3.730 | 3.722 | 3.729 | 2.856 | 501 |
| 2022-08-09 | 3.580 | 3.620 | 3.580 | 3.610 | 2.765 | 6,954 |
| 2022-08-08 | 3.580 | 3.600 | 3.580 | 3.600 | 2.758 | 2 |
| 2022-08-05 | 3.360 | 3.540 | 3.360 | 3.540 | 2.712 | 1,803 |
| 2022-08-04 | 3.430 | 3.440 | 3.390 | 3.390 | 2.597 | 4 |
| 2022-08-03 | 3.300 | 3.340 | 3.290 | 3.340 | 2.558 | 1 |
| 2022-08-02 | 3.300 | 3.360 | 3.280 | 3.330 | 2.551 | 680 |
| 2022-08-01 | 3.310 | 3.330 | 3.300 | 3.300 | 2.526 | 303 |
| 2022-07-29 | 3.320 | 3.370 | 3.320 | 3.370 | 2.579 | 5 |
| 2022-07-28 | 3.250 | 3.310 | 3.250 | 3.310 | 2.533 | 3,703 |
| 2022-07-27 | 3.210 | 3.215 | 3.180 | 3.215 | 2.461 | 102 |
| 2022-07-26 | 3.190 | 3.230 | 3.170 | 3.170 | 2.426 | 3 |
| 2022-07-25 | 3.130 | 3.150 | 3.130 | 3.150 | 2.411 | 372 |
| 2022-07-22 | 3.118 | 3.118 | 3.070 | 3.070 | 2.350 | 136 |
| 2022-07-21 | 3.080 | 3.120 | 3.050 | 3.100 | 2.373 | 5 |
| 2022-07-20 | 3.130 | 3.130 | 3.109 | 3.109 | 2.379 | 4 |
| 2022-07-19 | 3.070 | 3.170 | 3.070 | 3.160 | 2.419 | 2 |
| 2022-07-18 | 3.040 | 3.090 | 3.040 | 3.060 | 2.342 | 6 |
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.