Banco Bradesco S.A. (BME:XBBDC)
Spain · Delayed Price · Currency is EUR · Preferred Stock3.300
-0.040 (-1.20%)
At close: Feb 6, 2026
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.46 | - | 3,724 |
| Jan 30, 2026 | 3.50 | 3.58 | 3.42 | 3.46 | 3.46 | 0.58% | 77 |
| Jan 29, 2026 | 3.50 | 3.62 | 3.50 | 3.44 | 3.44 | -0.58% | 1,039 |
| Jan 28, 2026 | 3.50 | 3.50 | 3.50 | 3.46 | 3.46 | -0.57% | 234 |
| Jan 27, 2026 | 3.30 | 3.42 | 3.30 | 3.48 | 3.48 | 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 | 2.88 | 0.70% | - |
| Dec 31, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Dec 30, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | 2.14% | 4,973 |
| Dec 29, 2025 | 2.75 | 2.75 | 2.75 | 2.80 | 2.75 | -0.71% | - |
| Dec 24, 2025 | 2.77 | 2.77 | 2.77 | 2.82 | 2.77 | - | - |
| Dec 23, 2025 | 2.77 | 2.77 | 2.77 | 2.82 | 2.77 | 0.71% | - |
| Dec 22, 2025 | 2.84 | 2.84 | 2.84 | 2.80 | 2.75 | -3.45% | 2,000 |
| Dec 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84 | 2.11% | 6,760 |
| Dec 18, 2025 | 2.79 | 2.79 | 2.79 | 2.84 | 2.78 | 1.43% | - |
| Dec 17, 2025 | 2.75 | 2.75 | 2.75 | 2.80 | 2.75 | -2.78% | - |
| Dec 16, 2025 | 2.98 | 2.98 | 2.94 | 2.88 | 2.82 | -4.00% | 5,181 |
| Dec 15, 2025 | 2.94 | 2.94 | 2.94 | 3.00 | 2.94 | 2.74% | - |
| Dec 12, 2025 | 2.86 | 2.86 | 2.86 | 2.92 | 2.86 | - | - |
| Dec 11, 2025 | 2.86 | 2.86 | 2.86 | 2.92 | 2.86 | 2.10% | - |
| Dec 10, 2025 | 2.88 | 2.90 | 2.88 | 2.86 | 2.80 | - | 8,280 |
| Dec 9, 2025 | 2.90 | 2.90 | 2.84 | 2.86 | 2.80 | -0.69% | 3,500 |
| Dec 8, 2025 | 2.94 | 2.94 | 2.94 | 2.88 | 2.82 | -3.36% | 50 |
| Dec 5, 2025 | 3.00 | 3.00 | 3.00 | 2.98 | 2.92 | -4.49% | 42 |
| Dec 4, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.06 | 1.96% | 8 |
| Dec 3, 2025 | 3.00 | 3.00 | 3.00 | 3.06 | 3.00 | -2.55% | - |
| Dec 2, 2025 | 3.08 | 3.08 | 3.08 | 3.14 | 3.08 | 0.64% | - |
| Dec 1, 2025 | 3.06 | 3.06 | 3.06 | 3.12 | 3.06 | -1.89% | - |
| Nov 28, 2025 | 3.12 | 3.12 | 3.12 | 3.18 | 3.12 | 0.63% | - |
| Nov 27, 2025 | 3.10 | 3.10 | 3.10 | 3.16 | 3.10 | 1.28% | - |
| Nov 26, 2025 | 3.10 | 3.10 | 3.10 | 3.12 | 3.06 | 3.31% | 500 |