Banco Bradesco S.A. (BME:XBBDC)
Spain · Delayed Price · Currency is EUR · Preferred Stock3.320
+0.040 (1.22%)
Mar 4, 2026, 5:30 PM CET
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.20 | 3.20 | 3.20 | 3.32 | 3.32 | 1.22% | 37 |
| Mar 3, 2026 | 3.42 | 3.48 | 3.28 | 3.28 | 3.28 | -6.29% | 87 |
| Mar 2, 2026 | 3.48 | 3.48 | 3.48 | 3.50 | 3.50 | -1.69% | 509 |
| Feb 27, 2026 | 3.40 | 3.52 | 3.40 | 3.56 | 3.56 | 4.09% | 35 |
| Feb 26, 2026 | 3.52 | 3.52 | 3.52 | 3.42 | 3.42 | -2.84% | 4,004 |
| Feb 25, 2026 | 3.60 | 3.60 | 3.60 | 3.52 | 3.52 | - | 16 |
| Feb 24, 2026 | 3.48 | 3.48 | 3.48 | 3.52 | 3.52 | 1.15% | 46 |
| Feb 23, 2026 | 3.50 | 3.50 | 3.50 | 3.48 | 3.48 | - | 114 |
| Feb 20, 2026 | 3.46 | 3.46 | 3.46 | 3.48 | 3.48 | - | 30 |
| Feb 19, 2026 | 3.38 | 3.38 | 3.36 | 3.48 | 3.48 | 2.96% | 238 |
| Feb 18, 2026 | 3.30 | 3.30 | 3.30 | 3.38 | 3.38 | 1.20% | 76 |
| Feb 17, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Feb 16, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Feb 13, 2026 | 3.52 | 3.52 | 3.36 | 3.34 | 3.34 | -3.47% | 637 |
| Feb 12, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Feb 11, 2026 | 3.50 | 3.50 | 3.50 | 3.48 | 3.48 | 2.35% | 18 |
| Feb 10, 2026 | 3.42 | 3.42 | 3.42 | 3.40 | 3.40 | 1.80% | 1,170 |
| Feb 9, 2026 | 3.44 | 3.44 | 3.38 | 3.34 | 3.34 | 1.21% | 2,965 |
| Feb 6, 2026 | 3.32 | 3.32 | 3.32 | 3.30 | 3.30 | -1.20% | 30 |
| Feb 5, 2026 | 3.44 | 3.44 | 3.36 | 3.34 | 3.34 | -1.76% | 22 |
| Feb 4, 2026 | 3.52 | 3.60 | 3.46 | 3.40 | 3.40 | -3.95% | 573 |
| Feb 3, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.31% | - |
| Feb 2, 2026 | 3.34 | 3.52 | 3.34 | 3.46 | 3.45 | - | 3,724 |
| Jan 30, 2026 | 3.50 | 3.58 | 3.42 | 3.46 | 3.45 | 0.58% | 77 |
| Jan 29, 2026 | 3.50 | 3.62 | 3.50 | 3.44 | 3.43 | -0.58% | 1,039 |
| Jan 28, 2026 | 3.50 | 3.50 | 3.50 | 3.46 | 3.45 | -0.57% | 234 |
| Jan 27, 2026 | 3.30 | 3.42 | 3.30 | 3.48 | 3.47 | 4.19% | 286 |
| Jan 26, 2026 | 3.30 | 3.38 | 3.30 | 3.34 | 3.34 | 0.60% | 98 |
| Jan 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Jan 22, 2026 | 3.22 | 3.22 | 3.22 | 3.28 | 3.28 | 3.14% | 42 |
| Jan 21, 2026 | 3.10 | 3.10 | 3.10 | 3.18 | 3.18 | 3.25% | 3,510 |
| Jan 20, 2026 | 3.06 | 3.08 | 2.98 | 3.08 | 3.08 | 0.65% | 3,522 |
| Jan 19, 2026 | 2.94 | 2.98 | 2.94 | 3.06 | 3.06 | 1.32% | 494 |
| Jan 16, 2026 | 3.06 | 3.06 | 3.00 | 3.02 | 3.02 | -0.66% | 528 |
| Jan 15, 2026 | 2.94 | 3.00 | 2.94 | 3.04 | 3.04 | 4.11% | 3,867 |
| Jan 14, 2026 | 2.90 | 2.90 | 2.90 | 2.92 | 2.92 | 1.39% | 44 |
| Jan 13, 2026 | 2.98 | 2.98 | 2.86 | 2.88 | 2.88 | -2.04% | 12,270 |
| Jan 12, 2026 | 3.00 | 3.00 | 2.88 | 2.94 | 2.94 | -1.34% | 7,042 |
| Jan 9, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jan 8, 2026 | 3.02 | 3.02 | 3.02 | 2.98 | 2.98 | - | 100 |
| Jan 7, 2026 | 3.00 | 3.00 | 3.00 | 2.98 | 2.98 | -1.97% | 2,610 |
| Jan 6, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 3.40% | - |
| Jan 5, 2026 | 2.82 | 2.94 | 2.82 | 2.94 | 2.94 | 2.08% | 996 |
| Jan 2, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.87 | 0.70% | - |
| Dec 31, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.85 | - | - |
| Dec 30, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.85 | 2.14% | 4,973 |
| Dec 29, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.74 | -0.71% | - |
| Dec 24, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.76 | - | - |
| Dec 23, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.76 | 0.71% | - |
| Dec 22, 2025 | 2.84 | 2.84 | 2.84 | 2.80 | 2.74 | -3.45% | 2,000 |