BRADESCO ON N1 - Price History
Monthly price history for BBDC3.SA (BRADESCO ON N1)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$12.03 | R$12.03 |
| April 2024 | R$12.36 | R$12.36 |
| March 2024 | R$12.74 | R$12.74 |
| February 2024 | R$12.27 | R$12.30 |
| January 2024 | R$13.62 | R$13.68 |
| December 2023 | R$15.20 | R$15.28 |
| November 2023 | R$13.62 | R$14.28 |
| October 2023 | R$11.70 | R$12.29 |
| September 2023 | R$12.04 | R$12.66 |
| August 2023 | R$12.57 | R$13.24 |
| July 2023 | R$14.08 | R$14.85 |
| June 2023 | R$13.87 | R$14.64 |
| May 2023 | R$12.40 | R$13.27 |
| April 2023 | R$11.59 | R$12.42 |
| March 2023 | R$11.04 | R$11.85 |
| February 2023 | R$10.83 | R$11.64 |
| January 2023 | R$11.73 | R$12.62 |
| December 2022 | R$11.99 | R$13.47 |
| November 2022 | R$12.24 | R$13.76 |
| October 2022 | R$14.78 | R$16.64 |
| September 2022 | R$14.47 | R$16.31 |
| August 2022 | R$14.04 | R$15.84 |
| July 2022 | R$12.81 | R$14.47 |
| June 2022 | R$12.72 | R$14.38 |
| May 2022 | R$14.74 | R$16.88 |
| April 2022 | R$13 | R$14.91 |
| March 2022 | R$14.44 | R$18.27 |
| February 2022 | R$13.47 | R$17.06 |
| January 2022 | R$14.83 | R$18.80 |
| December 2021 | R$12.75 | R$16.19 |
| November 2021 | R$13.20 | R$17.02 |
| October 2021 | R$13.16 | R$17 |
| September 2021 | R$13.80 | R$17.86 |
| August 2021 | R$15.39 | R$19.94 |
| July 2021 | R$15.92 | R$20.65 |
| June 2021 | R$16.06 | R$21.86 |
| May 2021 | R$16.78 | R$22.86 |
| April 2021 | R$15.16 | R$20.67 |
| March 2021 | R$15.65 | R$23.51 |
| February 2021 | R$13.69 | R$20.59 |
| January 2021 | R$14.36 | R$21.64 |
| December 2020 | R$16.04 | R$24.20 |
| November 2020 | R$14.08 | R$21.65 |
| October 2020 | R$11.80 | R$18.17 |
| September 2020 | R$11.69 | R$18.02 |
| August 2020 | R$12.33 | R$19.03 |
| July 2020 | R$13.42 | R$20.73 |
| June 2020 | R$12.26 | R$18.96 |
| May 2020 | R$11.50 | R$17.80 |
| April 2020 | R$11.33 | R$17.56 |
| March 2020 | R$11.02 | R$18.81 |
| February 2020 | R$15.97 | R$27.29 |
| January 2020 | R$18.29 | R$31.35 |
| December 2019 | R$19.86 | R$34.07 |
| November 2019 | R$17.84 | R$31.25 |
| October 2019 | R$18.73 | R$32.85 |
| September 2019 | R$17.13 | R$31.25 |
| August 2019 | R$16.60 | R$30.30 |
| July 2019 | R$17.03 | R$31.11 |
| June 2019 | R$18.30 | R$33.45 |
| May 2019 | R$17.72 | R$32.65 |
| April 2019 | R$16.82 | R$31 |
| March 2019 | R$17.10 | R$37.85 |
| February 2019 | R$17.38 | R$38.53 |
| January 2019 | R$18.14 | R$40.26 |
| December 2018 | R$15.24 | R$33.85 |
| November 2018 | R$14.34 | R$33.59 |
| October 2018 | R$12.89 | R$30.25 |
| September 2018 | R$10.96 | R$25.75 |
| August 2018 | R$10.68 | R$25.11 |
| July 2018 | R$11.84 | R$27.88 |
| June 2018 | R$10.34 | R$24.38 |
| May 2018 | R$10.92 | R$26.08 |
| April 2018 | R$13.35 | R$31.90 |
| March 2018 | R$14.62 | R$38.47 |
| February 2018 | R$13.98 | R$36.83 |
| January 2018 | R$14.92 | R$39.33 |
| December 2017 | R$12.15 | R$32.06 |
| November 2017 | R$11.03 | R$30.38 |
| October 2017 | R$11.89 | R$32.78 |
| September 2017 | R$12.11 | R$33.40 |
| August 2017 | R$11.69 | R$32.25 |
| July 2017 | R$10.92 | R$30.15 |
| June 2017 | R$9.93 | R$27.60 |
| May 2017 | R$9.62 | R$27.05 |
| April 2017 | R$10.51 | R$32.55 |
| March 2017 | R$10.35 | R$32.05 |
| February 2017 | R$10.52 | R$32.63 |
| January 2017 | R$10.35 | R$32.14 |
| December 2016 | R$9.38 | R$29.14 |
| November 2016 | R$9.28 | R$29.14 |
| October 2016 | R$10.10 | R$31.73 |
| September 2016 | R$9.01 | R$28.35 |
| August 2016 | R$9.24 | R$29.10 |
| July 2016 | R$9.26 | R$29.21 |
| June 2016 | R$8.56 | R$27.01 |
| May 2016 | R$7.66 | R$24.51 |
| April 2016 | R$8.76 | R$28.09 |
| March 2016 | R$8.52 | R$30.08 |
| February 2016 | R$6.58 | R$23.27 |
| January 2016 | R$5.53 | R$19.59 |
| December 2015 | R$5.78 | R$20.50 |
| November 2015 | R$6.24 | R$23.90 |
| October 2015 | R$6.09 | R$23.32 |
| September 2015 | R$6.12 | R$23.50 |
| August 2015 | R$6.52 | R$25.04 |
| July 2015 | R$7.15 | R$27.52 |
| June 2015 | R$7.22 | R$27.84 |
| May 2015 | R$6.66 | R$26.07 |
| April 2015 | R$7.63 | R$29.89 |
| March 2015 | R$7.65 | R$29.98 |
| February 2015 | R$7.89 | R$37.15 |
| January 2015 | R$6.99 | R$33.33 |
| December 2014 | R$7.15 | R$34.15 |
| November 2014 | R$7.61 | R$38.06 |
| October 2014 | R$7.25 | R$36.30 |
| September 2014 | R$6.94 | R$34.82 |
| August 2014 | R$7.99 | R$40.10 |
| July 2014 | R$7 | R$35.20 |
| June 2014 | R$6.37 | R$32.08 |
| May 2014 | R$6.26 | R$31.98 |
| April 2014 | R$6.68 | R$34.20 |
| March 2014 | R$6.52 | R$33.44 |
| February 2014 | R$5.64 | R$29 |
| January 2014 | R$5.45 | R$28.55 |
| December 2013 | R$6.06 | R$31.79 |
| November 2013 | R$6.33 | R$34.15 |
| October 2013 | R$6.61 | R$35.73 |
| September 2013 | R$6.34 | R$34.32 |
| August 2013 | R$5.80 | R$31.44 |
| July 2013 | R$5.67 | R$30.74 |
| June 2013 | R$5.60 | R$30.44 |
| May 2013 | R$6.42 | R$35.52 |
| April 2013 | R$6.23 | R$34.47 |
| March 2013 | R$6.10 | R$33.82 |
| February 2013 | R$5.73 | R$35.04 |
| January 2013 | R$5.72 | R$35.21 |
| December 2012 | R$5.48 | R$33.77 |
| November 2012 | R$5.01 | R$32.28 |
| October 2012 | R$4.12 | R$26.59 |
| September 2012 | R$4.10 | R$26.55 |
| August 2012 | R$4.16 | R$26.96 |
| July 2012 | R$4.02 | R$26.08 |
| June 2012 | R$3.82 | R$24.87 |
| May 2012 | R$3.72 | R$24.81 |
| April 2012 | R$3.86 | R$25.77 |
| March 2012 | R$4.06 | R$27.18 |
| February 2012 | R$3.96 | R$26.52 |
| January 2012 | R$3.83 | R$25.81 |
| December 2011 | R$3.73 | R$25.16 |
| November 2011 | R$3.42 | R$24.72 |
| October 2011 | R$3.44 | R$24.87 |
| September 2011 | R$3.15 | R$22.82 |
| August 2011 | R$3.24 | R$23.53 |
| July 2011 | R$3.41 | R$24.84 |
| June 2011 | R$3.66 | R$26.64 |
| May 2011 | R$3.52 | R$26.12 |
| April 2011 | R$3.55 | R$26.37 |
| March 2011 | R$3.72 | R$27.74 |
| February 2011 | R$3.39 | R$25.27 |
| January 2011 | R$3.21 | R$24.28 |
| December 2010 | R$3.37 | R$25.57 |
| November 2010 | R$3.29 | R$26.33 |
| October 2010 | R$3.40 | R$27.24 |
| September 2010 | R$3.34 | R$26.79 |
| August 2010 | R$3.05 | R$24.54 |
| July 2010 | R$3.18 | R$25.65 |
| June 2010 | R$2.61 | R$23.14 |
| May 2010 | R$2.70 | R$24.46 |
| April 2010 | R$2.84 | R$25.70 |
| March 2010 | R$2.87 | R$26.04 |
| February 2010 | R$2.79 | R$25.41 |
| January 2010 | R$2.80 | R$25.55 |
| December 2009 | R$2.92 | R$29.34 |
| November 2009 | R$2.68 | R$28.94 |
| October 2009 | R$2.57 | R$27.82 |
| September 2009 | R$2.67 | R$28.98 |
| August 2009 | R$2.30 | R$24.95 |
| July 2009 | R$2.25 | R$24.51 |
| June 2009 | R$2.12 | R$23.85 |
| May 2009 | R$2.16 | R$24.36 |
| April 2009 | R$2 | R$22.55 |
| March 2009 | R$1.70 | R$19.24 |
| February 2009 | R$1.59 | R$18 |
| January 2009 | R$1.59 | R$18.10 |
| December 2008 | R$1.75 | R$19.87 |
| November 2008 | R$1.68 | R$21.07 |
| October 2008 | R$1.74 | R$21.86 |
| September 2008 | R$2.12 | R$26.74 |
| August 2008 | R$2.11 | R$26.62 |
| July 2008 | R$2.24 | R$28.32 |
| June 2008 | R$2.30 | R$29.13 |
| May 2008 | R$2.63 | R$34 |
| April 2008 | R$2.52 | R$32.70 |
| March 2008 | R$2.18 | R$42.45 |
| February 2008 | R$2.41 | R$47.22 |
| January 2008 | R$2.18 | R$42.75 |
| December 2007 | R$2.35 | R$51.20 |
| November 2007 | R$2.52 | R$55.08 |
| October 2007 | R$2.56 | R$56.07 |
| September 2007 | R$2.39 | R$52.30 |
| August 2007 | R$2.24 | R$49.19 |
| July 2007 | R$2.27 | R$49.95 |
| June 2007 | R$2.21 | R$48.47 |
| May 2007 | R$2.21 | R$48.52 |
| April 2007 | R$1.96 | R$43.06 |
| March 2007 | R$1.88 | R$41.21 |
| February 2007 | R$1.75 | R$76.85 |
| January 2007 | R$1.91 | R$84.01 |
| December 2006 | R$1.88 | R$82.47 |
| November 2006 | R$1.72 | R$75.56 |
| October 2006 | R$1.61 | R$70.66 |
| September 2006 | R$1.55 | R$68.30 |
| August 2006 | R$1.50 | R$66.02 |
| July 2006 | R$1.53 | R$67.51 |
| June 2006 | R$1.45 | R$63.61 |
| May 2006 | R$1.58 | R$69.58 |
| April 2006 | R$1.62 | R$71.18 |
| March 2006 | R$1.58 | R$69.59 |
| February 2006 | R$1.81 | R$79.54 |
| January 2006 | R$1.85 | R$81.28 |
| December 2005 | R$1.46 | R$64.12 |
| November 2005 | R$1.39 | R$61.34 |
| October 2005 | R$1.20 | R$105.37 |
| September 2005 | R$1.16 | R$102.40 |
| August 2005 | R$1 | R$88.11 |
| July 2005 | R$0.86 | R$75.96 |
| June 2005 | R$0.90 | R$79.04 |
| May 2005 | R$0.79 | R$69.60 |
| April 2005 | R$0.72 | R$63.83 |
| March 2005 | R$0.75 | R$66.61 |
| February 2005 | R$0.79 | R$70.09 |
| January 2005 | R$0.61 | R$54.08 |
| December 2004 | R$0.64 | R$56.67 |
| November 2004 | R$0.63 | R$111.10 |
| October 2004 | R$0.60 | R$106.10 |
| September 2004 | R$0.50 | R$88.73 |
| August 2004 | R$0.49 | R$86.50 |
| July 2004 | R$0.49 | R$86.50 |
| June 2004 | R$0.48 | R$85.86 |
| May 2004 | R$0.45 | R$80.53 |
| April 2004 | R$0.42 | R$74.56 |
| March 2004 | R$0.49 | R$86.61 |
| February 2004 | R$0.53 | R$0.01 |
| January 2004 | R$0.52 | R$0.01 |
| December 2003 | R$0.56 | R$0.01 |
| November 2003 | R$0.52 | R$0.01 |
| October 2003 | R$0.42 | R$0.01 |
| September 2003 | R$0.39 | R$0.01 |
| August 2003 | R$0.42 | R$0.01 |
| July 2003 | R$0.41 | R$0.01 |
| June 2003 | R$0.38 | R$0.01 |
| May 2003 | R$0.42 | R$0.01 |
| April 2003 | R$0.42 | R$0.01 |
| March 2003 | R$0.40 | R$0.01 |
| February 2003 | R$0.36 | R$0.01 |
| January 2003 | R$0.35 | R$0.01 |
| December 2002 | R$0.43 | R$0.01 |
| November 2002 | R$0.35 | R$0.01 |
| October 2002 | R$0.34 | R$0 |
| September 2002 | R$0.29 | R$0 |
| August 2002 | R$0.35 | R$0.01 |
| July 2002 | R$0.33 | R$0 |
| June 2002 | R$0.38 | R$0.01 |
| May 2002 | R$0.45 | R$0.01 |
| April 2002 | R$0.50 | R$0.01 |
| March 2002 | R$0.47 | R$0.01 |
| February 2002 | R$0.47 | R$0.01 |
| January 2002 | R$0.42 | R$0.01 |
| December 2001 | R$0.44 | R$0.01 |
| November 2001 | R$0.39 | R$0.01 |
| October 2001 | R$0.35 | R$0.01 |
| September 2001 | R$0.37 | R$0.01 |
| August 2001 | R$0.39 | R$0.01 |
| July 2001 | R$0.40 | R$0.01 |
| June 2001 | R$0.41 | R$0.01 |
| May 2001 | R$0.42 | R$0.01 |
| April 2001 | R$0.43 | R$0.01 |
| March 2001 | R$0.40 | R$0.01 |
| February 2001 | R$0.41 | R$0.01 |
| January 2001 | R$0.45 | R$0.01 |
| December 2000 | R$0.49 | R$0.01 |
| November 2000 | R$0.51 | R$0.01 |
| October 2000 | R$0.37 | R$0.01 |
| September 2000 | R$0.44 | R$0.01 |
| August 2000 | R$0.47 | R$0.01 |
| July 2000 | R$0.49 | R$0.01 |
| June 2000 | R$0.48 | R$0.01 |
| May 2000 | R$0.40 | R$0.01 |
| April 2000 | R$0.42 | R$0.01 |
| March 2000 | R$0.46 | R$0.01 |
| February 2000 | R$0.41 | R$0.01 |
| January 2000 | R$0.46 | R$0.01 |
| December 1999 | R$0.29 | R$0 |
| November 1999 | R$0.21 | R$0 |
| October 1999 | R$0.19 | R$0 |
| September 1999 | R$0.18 | R$0 |
| August 1999 | R$0.15 | R$0 |
| July 1999 | R$0.16 | R$0 |
| June 1999 | R$0.17 | R$0 |
| May 1999 | R$0.17 | R$0 |
| April 1999 | R$0.18 | R$0 |
| March 1999 | R$0.18 | R$0 |
| February 1999 | R$0.16 | R$0 |
| January 1999 | R$0.15 | R$0 |
| December 1998 | R$0.15 | R$0 |
| November 1998 | R$0.18 | R$0 |
| October 1998 | R$0.16 | R$0 |
| September 1998 | R$0.17 | R$0 |
| August 1998 | R$0.16 | R$0 |
| July 1998 | R$0.22 | R$0 |
| June 1998 | R$0.22 | R$0 |
| May 1998 | R$0.22 | R$0 |
| April 1998 | R$0.24 | R$0 |
| March 1998 | R$0.27 | R$0 |
| February 1998 | R$0.23 | R$0 |
| January 1998 | R$0.22 | R$0 |
| December 1997 | R$0.26 | R$0 |
| November 1997 | R$0.19 | R$0 |
| October 1997 | R$0.20 | R$0 |
| September 1997 | R$0.26 | R$0 |
| August 1997 | R$0.25 | R$0 |
| July 1997 | R$0.26 | R$0 |
| June 1997 | R$0.24 | R$0 |
| May 1997 | R$0.21 | R$0 |
| April 1997 | R$0.20 | R$0 |
| March 1997 | R$0.20 | R$0 |
| February 1997 | R$0.20 | R$0 |
| January 1997 | R$0.18 | R$0 |
| December 1996 | R$0.16 | R$0 |
| November 1996 | R$0.16 | R$0 |
| October 1996 | R$0.18 | R$0 |
| September 1996 | R$0.18 | R$0 |
| August 1996 | R$0.17 | R$0 |
| July 1996 | R$0.17 | R$0 |
| June 1996 | R$0.17 | R$0 |
| May 1996 | R$0.16 | R$0 |
| April 1996 | R$0.14 | R$0 |
| March 1996 | R$0.13 | R$0 |
| February 1996 | R$0.14 | R$0 |
| January 1996 | R$0.15 | R$0 |
| December 1995 | R$0.12 | R$0 |
| November 1995 | R$0.12 | R$0 |
| October 1995 | R$0.12 | R$0 |
| September 1995 | R$0.12 | R$0 |
| August 1995 | R$0.13 | R$0 |
| July 1995 | R$0.12 | R$0 |
| October 1994 | R$0.12 | R$0 |
| September 1994 | R$0.12 | R$0 |
| August 1994 | R$0.12 | R$0 |
BBDC3.SA
Price: R$12.03
52 week price:
Dividend Yield: 1.74%
5-year range yield:
Forward Dividend Yield: 2.72%
Payout Ratio: 25.73%
Payout Ratio Range:
Dividend Per Share: 0.33 BRL
Earnings Per Share: 1.16 BRL
P/E Ratio: 9.76
Exchange: SAO
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 133.9 billion
Average Dividend Frequency: 19
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%