Banco Bradesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.44	2.44	2.44	2.44	2.44	-	-
Jul 31, 2025	2.44	2.44	2.44	2.44	2.44	2.52%	-
Jul 30, 2025	2.20	2.42	2.20	2.38	2.38	-	4,718
Jul 29, 2025	2.38	2.38	2.38	2.38	2.38	1.71%	-
Jul 28, 2025	2.34	2.38	2.34	2.34	2.34	-1.68%	300
Jul 25, 2025	2.38	2.38	2.38	2.38	2.38	-	-
Jul 24, 2025	2.38	2.38	2.38	2.38	2.38	-2.46%	-
Jul 23, 2025	2.44	2.44	2.44	2.44	2.44	2.52%	-
Jul 22, 2025	2.38	2.38	2.38	2.38	2.38	-	-
Jul 21, 2025	2.38	2.38	2.38	2.38	2.38	-3.25%	-
Jul 18, 2025	2.46	2.46	2.46	2.46	2.46	-0.81%	100
Jul 17, 2025	2.48	2.48	2.48	2.48	2.48	-	-
Jul 16, 2025	2.48	2.48	2.48	2.48	2.48	-	-
Jul 15, 2025	2.48	2.48	2.48	2.48	2.48	0.81%	-
Jul 14, 2025	2.46	2.46	2.46	2.46	2.46	0.82%	-
Jul 11, 2025	2.44	2.44	2.44	2.44	2.44	-1.61%	-
Jul 10, 2025	2.50	2.50	2.46	2.48	2.48	-2.36%	45
Jul 9, 2025	2.54	2.54	2.54	2.54	2.54	-1.55%	-
Jul 8, 2025	2.58	2.58	2.58	2.58	2.58	-	-
Jul 7, 2025	2.56	2.62	2.56	2.58	2.58	-0.77%	1,497
Jul 4, 2025	2.60	2.60	2.60	2.60	2.60	0.78%	-
Jul 3, 2025	2.66	2.66	2.66	2.58	2.58	0.78%	114
Jul 2, 2025	2.56	2.56	2.56	2.56	2.56	-0.78%	-
Jul 1, 2025	2.58	2.58	2.58	2.58	2.58	-0.77%	-
Jun 30, 2025	2.56	2.56	2.56	2.60	2.56	0.78%	-
Jun 27, 2025	2.54	2.54	2.54	2.58	2.54	1.57%	-
Jun 26, 2025	2.50	2.50	2.50	2.54	2.50	-	500
Jun 25, 2025	2.60	2.60	2.60	2.54	2.50	-3.05%	100
Jun 24, 2025	2.58	2.58	2.58	2.62	2.58	2.34%	-
Jun 23, 2025	2.52	2.52	2.52	2.56	2.52	-1.54%	-
Jun 20, 2025	2.56	2.56	2.56	2.60	2.56	-2.26%	-
Jun 19, 2025	2.62	2.62	2.62	2.66	2.62	-	-
Jun 18, 2025	2.64	2.66	2.62	2.66	2.62	-0.75%	21,700
Jun 17, 2025	2.64	2.64	2.64	2.68	2.64	1.52%	-
Jun 16, 2025	2.60	2.60	2.60	2.64	2.60	2.33%	-
Jun 13, 2025	2.54	2.54	2.54	2.58	2.54	-	-
Jun 12, 2025	2.54	2.54	2.54	2.58	2.54	1.57%	-
Jun 11, 2025	2.50	2.50	2.50	2.54	2.50	-	100
Jun 10, 2025	2.50	2.50	2.50	2.54	2.50	1.60%	-
Jun 9, 2025	2.46	2.46	2.46	2.50	2.46	-0.79%	-
Jun 6, 2025	2.48	2.48	2.48	2.52	2.48	-1.56%	-
Jun 5, 2025	2.54	2.54	2.54	2.56	2.52	-1.54%	7,800
Jun 4, 2025	2.60	2.60	2.60	2.60	2.56	0.78%	1,000
Jun 3, 2025	2.54	2.54	2.54	2.58	2.54	2.38%	-
Jun 2, 2025	2.56	2.58	2.56	2.52	2.48	0.80%	230
May 30, 2025	2.60	2.60	2.50	2.50	2.46	-2.34%	400
May 29, 2025	2.56	2.56	2.56	2.56	2.52	0.79%	40
May 28, 2025	2.62	2.62	2.62	2.54	2.50	1.60%	660
May 27, 2025	2.52	2.56	2.52	2.50	2.46	4.17%	4,400
May 26, 2025	2.36	2.36	2.36	2.40	2.36	0.84%	-