Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	4.172	4.210	3.970	4.140	3.136	1,258
2022-04-14	71.544	71.544	70.941	71.544	49.266	23
2022-04-13	71.544	72.179	71.544	72.179	49.704	6,321
2022-04-12	73.129	73.129	71.701	71.701	49.375	100
2022-04-11	72.019	72.019	71.544	71.544	49.266	1
2022-04-08	70.592	71.067	70.196	71.067	48.938	7,722
2022-04-07	69.798	69.958	69.671	69.671	47.976	44
2022-04-06	70.433	71.067	70.115	70.749	48.719	1,102
2022-04-05	73.129	73.129	72.179	72.179	49.704	1,448
2022-04-04	74.240	74.240	73.447	74.240	51.123	8,449
2022-04-01	74.715	74.715	73.765	73.765	50.794	3
2022-03-31	74.083	74.557	73.765	73.765	50.794	1
2022-03-30	74.083	74.240	73.447	73.447	50.575	2
2022-03-29	74.398	74.876	74.240	74.240	51.121	36
2022-03-28	72.971	73.288	72.179	72.339	49.812	17
2022-03-25	72.019	73.603	72.019	73.603	50.682	278
2022-03-24	71.226	73.084	71.226	71.544	49.264	17
2022-03-23	69.829	69.829	69.829	69.829	48.083	0
2022-03-22	69.829	69.829	69.829	69.829	48.083	104
2022-03-21	68.133	68.133	68.133	68.133	46.916	329
2022-03-18	65.197	65.834	65.197	65.672	45.221	2
2022-03-17	65.514	66.149	64.723	65.834	45.332	2
2022-03-16	63.611	64.563	63.611	64.405	44.348	2
2022-03-15	62.662	63.928	62.662	63.611	43.802	147
2022-03-14	65.514	66.149	64.247	64.247	44.240	31,822
2022-03-11	65.672	65.672	64.723	64.723	44.568	2
2022-03-10	64.247	64.247	63.928	64.087	44.129	145
2022-03-09	63.928	65.197	63.928	65.197	44.894	4
2022-03-08	60.123	60.998	59.963	60.926	41.953	2,640
2022-03-07	61.391	61.549	60.123	60.280	41.508	12,435
2022-03-04	62.027	62.027	60.913	61.233	42.164	10
2022-03-03	64.247	64.343	63.452	64.247	44.240	1,178
2022-03-02	61.075	62.027	60.756	62.027	42.709	1,214
2022-03-01	60.756	62.583	60.756	60.756	41.834	116
2022-02-28	60.913	61.391	60.913	60.913	41.942	994
2022-02-25	61.233	62.500	61.233	62.184	42.817	846
2022-02-24	61.709	61.709	60.438	60.913	41.942	11,286
2022-02-23	65.514	65.514	65.514	65.514	45.110	0
2022-02-22	65.992	65.992	65.358	65.514	45.110	7
2022-02-21	65.358	65.358	65.358	65.358	45.002	0
2022-02-18	64.880	65.514	64.880	65.358	45.002	398
2022-02-17	65.197	65.197	64.405	64.563	44.455	1,312
2022-02-16	64.247	65.358	64.247	65.358	45.002	5
2022-02-15	64.087	64.723	64.087	64.087	44.127	8,252
2022-02-14	63.611	63.611	62.662	63.295	43.582	731
2022-02-11	63.928	64.723	63.928	64.405	44.346	1,386
2022-02-10	62.978	64.247	62.662	63.770	43.909	1,003
2022-02-09	62.662	65.040	62.184	63.136	43.473	22,219
2022-02-08	68.370	68.528	66.943	67.579	46.532	1,434
2022-02-07	67.736	68.848	67.579	68.848	47.406	4
2022-02-04	67.419	68.053	67.102	67.102	46.204	1
2022-02-03	66.784	67.895	66.149	67.895	46.749	3
2022-02-02	66.625	66.784	66.149	66.784	45.985	3,649
2022-02-01	68.053	68.688	67.895	68.370	47.074	223
2022-01-31	65.834	67.419	65.672	67.419	46.420	5
2022-01-28	65.514	65.672	65.040	65.514	45.108	382
2022-01-27	65.834	65.992	64.723	64.723	44.564	1,720
2022-01-26	64.087	64.723	63.928	64.723	44.564	1,385
2022-01-25	61.549	63.643	61.075	63.611	43.798	1,543
2022-01-24	60.756	60.756	59.647	60.520	41.669	30,169

← NewerPage 20 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.