FRA, BRE End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, BRE: Banco Bradesco S.A.

01 Sep 2025

LAST: 2.540	CHANGE: 0.26	OPEN: 2.540	HIGH: 2.540	ASK: 0.000	VOLUME: 500
LAST: 2.540	CHG(%): 9.29	PREV: 2.800	LOW: 2.540	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	2.540	2.540	2.540	2.540	500
29 Aug 25	2.540	2.820	2.540	2.800	95
28 Aug 25	2.460	2.460	2.460	2.460	264
27 Aug 25	2.440	2.680	2.440	2.680	264
26 Aug 25	2.480	2.480	2.480	2.480	4.9K
25 Aug 25	2.440	2.700	2.440	2.700	4.9K
22 Aug 25	2.360	2.360	2.360	2.360	4.2K
21 Aug 25	2.360	2.360	2.360	2.360	4.2K
20 Aug 25	2.340	2.340	2.340	2.340	4.2K
19 Aug 25	2.460	2.700	2.460	2.700	4.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	2.59
MA10:	2.54
MA20:	2.50
MA50:	2.45
MA100:	2.35
MA200:	2.14
STO9:	41.67
STO14:	41.67
RSI14:	48.92
WPR14:	-56.52
MTM14:	0.06
ROC14:	0.02
ATR:	0.21
Week High:	2.82
Week Low:	2.44
Month High:	2.82
Month Low:	2.31
Year High:	2.82
Year Low:	1.71
Volatility:	20.75

RECENT SPLITS

Date	Ratio
19 Apr 2022	11-10
19 Apr 2021	11-10
14 Apr 2020	11-10
01 Apr 2019	12-10
03 Apr 2018	11-10
02 May 2017	11-10
18 Apr 2016	11-10
27 Mar 2015	12-10
26 Mar 2013	11-10
09 Jun 2009	50-1

RECENT DIVIDENDS

Date	Amount
04 Aug 2025	$0.00
02 Jul 2025	$0.00
01 Jul 2025	$0.05
03 Jun 2025	$0.00
05 May 2025	$0.00
02 Apr 2025	$0.00
01 Apr 2025	$0.04
06 Mar 2025	$0.00
04 Feb 2025	$0.00
03 Jan 2025	$0.00