Banco Bradesco S.A. (BME:XBBDC)
Spain · Delayed Price · Currency is EUR 3.940
-0.060 (-1.50%)
Oct 7, 2026, 11:57 AM CET
BME:XBBDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | 9,950 |
| Oct 6, 2026 | 3.76 | 4.00 | 3.76 | 4.00 | 4.00 | 3.09% | 395 |
| Oct 5, 2026 | 3.26 | 3.86 | 3.26 | 3.88 | 3.88 | 23.57% | 30,746 |
| Oct 2, 2026 | 3.12 | 3.20 | 3.12 | 3.14 | 3.14 | 0.64% | 102 |
| Oct 1, 2026 | 3.30 | 3.30 | 3.30 | 3.12 | 3.12 | -0.64% | 1,593 |
| Sep 30, 2026 | 2.94 | 3.14 | 2.94 | 3.14 | 3.14 | 6.80% | 13,819 |
| Sep 29, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Sep 28, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 19 |
| Sep 25, 2026 | 3.02 | 3.02 | 3.02 | 3.00 | 3.00 | - | 21 |
| Sep 24, 2026 | 2.96 | 2.96 | 2.96 | 3.00 | 3.00 | -3.85% | 9 |
| Sep 23, 2026 | 3.12 | 3.18 | 3.12 | 3.12 | 3.12 | 0.65% | 65 |
| Sep 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Sep 21, 2026 | 3.10 | 3.10 | 3.10 | 3.08 | 3.08 | 1.99% | 5,950 |
| Sep 18, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Sep 17, 2026 | 2.82 | 3.02 | 2.82 | 3.06 | 3.06 | 1.32% | 110 |
| Sep 16, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Sep 15, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | 1.32% | 2,100 |
| Sep 14, 2026 | 3.18 | 3.18 | 3.18 | 3.04 | 3.04 | -1.94% | 37 |
| Sep 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Sep 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.67% | - |
| Sep 9, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -3.23% | 49 |
| Sep 8, 2026 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 3.33% | 5,397 |
| Sep 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 4, 2026 | 3.02 | 3.02 | 3.02 | 3.00 | 3.00 | 0.67% | 34 |
| Sep 3, 2026 | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | - | 5,453 |
| Sep 2, 2026 | 2.94 | 2.94 | 2.94 | 2.98 | 2.98 | 2.76% | 1,361 |
| Sep 1, 2026 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 1.40% | 43 |
| Aug 31, 2026 | 2.84 | 2.90 | 2.84 | 2.86 | 2.86 | 0.70% | 2,979 |
| Aug 28, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Aug 27, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Aug 26, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 3.60% | - |
| Aug 25, 2026 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | - | 1,919 |
| Aug 24, 2026 | 2.74 | 2.78 | 2.74 | 2.78 | 2.78 | 2.21% | 3,291 |
| Aug 21, 2026 | 2.70 | 2.76 | 2.70 | 2.72 | 2.72 | 1.49% | 12,117 |
| Aug 20, 2026 | 2.76 | 2.80 | 2.70 | 2.68 | 2.68 | -2.19% | 4,147 |
| Aug 19, 2026 | 2.76 | 2.80 | 2.76 | 2.74 | 2.74 | -1.44% | 12,024 |
| Aug 18, 2026 | 2.80 | 2.80 | 2.76 | 2.78 | 2.78 | - | 10,327 |
| Aug 17, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | - |
| Aug 14, 2026 | 2.88 | 2.88 | 2.78 | 2.76 | 2.76 | -2.13% | 9,013 |
| Aug 13, 2026 | 2.90 | 2.90 | 2.90 | 2.82 | 2.82 | -1.40% | 8 |
| Aug 12, 2026 | 2.92 | 2.92 | 2.88 | 2.86 | 2.86 | -1.38% | 6,242 |
| Aug 11, 2026 | 3.02 | 3.02 | 2.92 | 2.90 | 2.90 | -2.03% | 4,263 |
| Aug 10, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.99% | 5,079 |
| Aug 7, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | 14 |
| Aug 6, 2026 | 3.14 | 3.18 | 3.04 | 3.06 | 3.06 | -1.92% | 1,911 |
| Aug 5, 2026 | 3.16 | 3.16 | 3.16 | 3.12 | 3.12 | -1.72% | 24 |
| Aug 4, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.17 | -0.62% | - |
| Aug 3, 2026 | 3.24 | 3.24 | 3.24 | 3.20 | 3.19 | - | 5,200 |
| Jul 31, 2026 | 3.18 | 3.24 | 3.18 | 3.20 | 3.19 | 1.27% | 25 |
| Jul 30, 2026 | 3.26 | 3.26 | 3.26 | 3.16 | 3.15 | -1.25% | 100 |