Banco Bradesco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	61.391	61.709	60.998	60.998	41.998	1,108
2022-01-20	61.075	62.027	61.075	62.027	42.707	2
2022-01-19	61.075	61.709	60.836	61.233	42.160	7,869
2022-01-18	60.676	60.913	59.963	59.963	41.286	1,424
2022-01-17	59.328	59.328	59.328	59.328	40.849	0
2022-01-14	58.694	59.806	58.694	59.328	40.849	1,248
2022-01-13	57.584	59.328	57.584	58.378	40.195	1,315
2022-01-12	57.901	58.378	57.266	57.266	39.429	886
2022-01-11	56.316	57.425	56.316	57.425	39.538	666
2022-01-10	56.472	56.791	55.838	56.316	38.775	120
2022-01-07	54.410	55.997	54.410	55.712	38.359	2,291
2022-01-06	54.410	55.522	54.410	55.522	38.228	244
2022-01-05	55.362	55.362	54.570	54.570	37.573	4
2022-01-04	54.728	55.679	54.410	54.888	37.792	3
2021-12-31	54.094	54.570	53.935	54.253	37.352	3
2021-12-30	53.619	54.410	53.300	54.410	37.461	1,104
2021-12-29	53.935	53.935	53.142	53.300	36.696	454
2021-12-24	52.984	52.984	52.984	52.984	36.479	0
2021-12-23	52.984	53.459	52.824	52.984	36.479	37
2021-12-22	52.191	52.984	51.953	52.824	36.368	1,713
2021-12-21	52.667	53.142	52.032	52.349	36.042	1,652
2021-12-20	54.094	54.094	52.824	53.142	36.560	1,163
2021-12-17	55.679	55.679	54.888	55.205	37.979	3,302
2021-12-16	55.205	56.791	55.048	56.791	39.070	7
2021-12-15	55.362	55.679	54.410	54.888	37.761	558
2021-12-14	56.634	57.584	56.155	56.155	38.633	1,106
2021-12-13	56.791	56.791	55.838	55.997	38.524	3
2021-12-10	57.425	57.425	56.155	56.634	38.962	332
2021-12-09	58.536	58.536	57.346	57.346	39.452	3,519
2021-12-08	58.536	59.647	58.536	58.853	40.489	3
2021-12-07	58.853	59.328	58.218	58.218	40.052	883
2021-12-06	58.218	60.280	58.218	60.123	41.363	8
2021-12-03	58.853	58.853	58.061	58.218	40.052	7
2021-12-02	56.472	58.061	56.472	57.741	39.724	6
2021-12-01	57.110	57.425	55.205	55.205	37.977	393
2021-11-30	57.110	57.110	55.048	55.048	37.869	127,032
2021-11-29	58.140	58.140	56.791	57.584	39.614	94,857
2021-11-26	58.378	58.378	57.110	57.552	39.592	3,673
2021-11-25	59.647	59.647	59.647	59.647	41.033	0
2021-11-24	58.061	59.647	57.869	59.647	41.033	1,157
2021-11-23	56.871	57.425	56.316	57.425	39.504	17,916
2021-11-22	58.218	58.853	57.299	57.425	39.504	336
2021-11-19	57.980	58.694	57.980	58.378	40.160	304
2021-11-18	58.378	58.536	57.425	57.584	39.614	5
2021-11-17	60.123	60.280	59.647	59.647	41.033	592,703
2021-11-16	59.647	60.123	59.009	60.123	41.361	446
2021-11-15	60.756	61.233	60.756	60.913	41.904	737
2021-11-12	59.806	60.123	59.328	60.123	41.361	68
2021-11-11	59.806	60.756	59.647	60.123	41.361	121
2021-11-10	57.266	60.438	57.266	59.328	40.814	2,279
2021-11-09	56.472	56.949	56.316	56.472	38.849	13
2021-11-08	56.949	57.584	56.316	56.472	38.849	30,511
2021-11-05	56.472	58.299	56.472	57.584	39.614	1,962
2021-11-04	57.110	57.110	54.094	54.094	37.213	7,041
2021-11-03	56.791	58.536	56.472	57.741	39.722	6,340
2021-11-02	56.791	57.110	56.316	56.472	38.847	15
2021-11-01	56.155	57.901	56.155	57.584	39.611	912
2021-10-29	57.741	58.061	56.504	56.634	38.958	650
2021-10-28	58.378	58.378	56.949	57.741	39.720	1,445
2021-10-27	59.009	59.806	59.009	59.328	40.811	6

← NewerPage 21 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.