Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.960	3.040	2.960	3.030	2.319	3
2022-07-14	3.050	3.050	2.940	2.970	2.273	5
2022-07-13	3.110	3.130	3.080	3.130	2.396	2,287
2022-07-12	3.080	3.160	3.080	3.160	2.419	201
2022-07-11	3.180	3.190	3.170	3.170	2.426	4
2022-07-08	3.260	3.260	3.220	3.240	2.480	6
2022-07-07	3.170	3.210	3.170	3.210	2.457	101
2022-07-06	3.150	3.160	3.090	3.100	2.373	1
2022-07-05	3.130	3.130	3.105	3.105	2.376	132
2022-07-04	3.200	3.200	3.200	3.200	2.449	0
2022-07-01	3.180	3.200	3.170	3.200	2.449	3
2022-06-30	3.260	3.310	3.240	3.290	2.516	650
2022-06-29	3.360	3.360	3.310	3.328	2.545	22
2022-06-28	3.460	3.490	3.370	3.370	2.577	4
2022-06-27	3.390	3.450	3.390	3.420	2.615	6
2022-06-24	3.400	3.430	3.400	3.400	2.600	4
2022-06-23	3.500	3.500	3.470	3.480	2.661	2
2022-06-22	3.550	3.580	3.550	3.570	2.730	104
2022-06-21	3.630	3.630	3.580	3.590	2.745	3
2022-06-20	3.545	3.545	3.545	3.545	2.689	0
2022-06-17	3.570	3.590	3.530	3.545	2.689	8,713
2022-06-16	3.600	3.600	3.520	3.520	2.670	5
2022-06-15	3.640	3.640	3.620	3.640	2.761	202
2022-06-14	3.660	3.660	3.590	3.590	2.723	4
2022-06-13	3.700	3.700	3.625	3.650	2.769	404
2022-06-10	3.790	3.800	3.750	3.800	2.883	503
2022-06-09	3.905	3.960	3.900	3.960	3.004	105
2022-06-08	4.000	4.000	4.000	4.000	3.035	3
2022-06-07	3.980	3.980	3.980	3.980	3.019	1
2022-06-06	4.140	4.150	4.100	4.120	3.126	6
2022-06-01	4.250	4.250	4.140	4.150	3.146	4
2022-05-31	4.275	4.320	4.260	4.270	3.237	107
2022-05-30	4.270	4.270	4.270	4.270	3.237	0
2022-05-27	4.220	4.280	4.220	4.270	3.237	5
2022-05-26	4.120	4.190	4.120	4.190	3.177	2
2022-05-25	4.120	4.130	4.100	4.130	3.131	4
2022-05-24	4.150	4.150	4.120	4.120	3.123	2
2022-05-23	4.070	4.130	4.060	4.110	3.116	8
2022-05-20	3.990	4.010	3.980	3.990	3.025	3
2022-05-19	3.910	3.920	3.890	3.910	2.964	3
2022-05-18	3.930	3.930	3.860	3.870	2.934	3
2022-05-17	3.960	3.970	3.920	3.970	3.010	4
2022-05-16	3.780	3.830	3.750	3.780	2.866	85
2022-05-13	3.670	3.770	3.670	3.770	2.858	171
2022-05-12	3.600	3.680	3.600	3.650	2.767	168
2022-05-11	3.650	3.670	3.650	3.650	2.767	2
2022-05-10	3.560	3.580	3.545	3.580	2.714	3,287
2022-05-09	3.460	3.562	3.450	3.562	2.700	9,004
2022-05-06	3.510	3.615	3.480	3.500	2.653	604
2022-05-05	3.540	3.540	3.480	3.480	2.638	204
2022-05-04	3.530	3.585	3.530	3.585	2.718	204
2022-05-03	3.530	3.600	3.530	3.600	2.729	1
2022-04-29	3.565	3.565	3.565	3.565	2.700	0
2022-04-28	3.565	3.565	3.565	3.565	2.700	287
2022-04-27	3.630	3.630	3.630	3.630	2.750	188
2022-04-26	3.678	3.678	3.678	3.678	2.786	50
2022-04-25	3.870	3.880	3.770	3.810	2.886	4
2022-04-22	4.020	4.020	3.982	4.000	3.030	3,400
2022-04-21	4.180	4.180	4.040	4.040	3.060	101
2022-04-20	4.140	4.140	4.140	4.140	3.136	1

← NewerPage 19 of 22 · 1,269 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.