Banco Bradesco S.A. (BME:XBBDC)
Spain · Delayed Price · Currency is EUR · Preferred Stock3.320
-0.080 (-2.35%)
Apr 28, 2026, 5:30 PM CET
BME:XBBDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.42 | 3.44 | 3.42 | 3.40 | 3.40 | - | 3,000 |
| Apr 24, 2026 | 3.34 | 3.44 | 3.34 | 3.40 | 3.40 | -2.86% | 65 |
| Apr 23, 2026 | 3.40 | 3.40 | 3.40 | 3.50 | 3.50 | -0.57% | 97 |
| Apr 22, 2026 | 3.60 | 3.60 | 3.56 | 3.52 | 3.52 | -3.83% | 2,135 |
| Apr 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| Apr 20, 2026 | 3.66 | 3.66 | 3.66 | 3.58 | 3.58 | -0.56% | 6 |
| Apr 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | 123 |
| Apr 16, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Apr 15, 2026 | 3.54 | 3.54 | 3.54 | 3.52 | 3.52 | - | 19 |
| Apr 14, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| Apr 13, 2026 | 2.88 | 3.50 | 2.88 | 3.46 | 3.46 | -1.14% | 7,328 |
| Apr 10, 2026 | 3.28 | 3.52 | 3.28 | 3.50 | 3.50 | 3.55% | 136 |
| Apr 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Apr 8, 2026 | 3.28 | 3.28 | 3.28 | 3.36 | 3.36 | 6.33% | 4 |
| Apr 7, 2026 | 3.32 | 3.32 | 3.26 | 3.16 | 3.16 | -2.47% | 288 |
| Apr 2, 2026 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | -0.61% | 26 |
| Apr 1, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.49% | - |
| Mar 31, 2026 | 3.14 | 3.16 | 3.14 | 3.12 | 3.12 | 0.65% | 9 |
| Mar 30, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -1.90% | 13 |
| Mar 27, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | 71 |
| Mar 26, 2026 | 3.14 | 3.14 | 3.10 | 3.12 | 3.12 | -1.89% | 18 |
| Mar 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.25% | - |
| Mar 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Mar 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.97% | - |
| Mar 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Mar 19, 2026 | 3.14 | 3.14 | 3.06 | 3.04 | 3.04 | -3.18% | 140 |
| Mar 18, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 7 |
| Mar 17, 2026 | 3.18 | 3.20 | 3.16 | 3.14 | 3.14 | -0.63% | 43 |
| Mar 16, 2026 | 3.18 | 3.18 | 3.18 | 3.16 | 3.16 | - | 19 |
| Mar 13, 2026 | 3.18 | 3.18 | 3.12 | 3.16 | 3.16 | -2.47% | 232 |
| Mar 12, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.41% | 3,191 |
| Mar 11, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Mar 10, 2026 | 3.30 | 3.30 | 3.30 | 3.34 | 3.34 | 4.37% | 30 |
| Mar 9, 2026 | 3.28 | 3.28 | 3.22 | 3.20 | 3.20 | - | 255 |
| Mar 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | 213 |
| Mar 5, 2026 | 3.32 | 3.32 | 3.32 | 3.24 | 3.24 | -2.41% | 10 |
| 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 | 3.49 | -1.69% | 509 |
| Feb 27, 2026 | 3.40 | 3.52 | 3.40 | 3.56 | 3.55 | 4.09% | 35 |
| Feb 26, 2026 | 3.52 | 3.52 | 3.52 | 3.42 | 3.41 | -2.84% | 4,004 |
| Feb 25, 2026 | 3.60 | 3.60 | 3.60 | 3.52 | 3.51 | - | 16 |
| Feb 24, 2026 | 3.48 | 3.48 | 3.48 | 3.52 | 3.51 | 1.15% | 46 |
| Feb 23, 2026 | 3.50 | 3.50 | 3.50 | 3.48 | 3.47 | - | 114 |
| Feb 20, 2026 | 3.46 | 3.46 | 3.46 | 3.48 | 3.47 | - | 30 |
| Feb 19, 2026 | 3.38 | 3.38 | 3.36 | 3.48 | 3.47 | 2.96% | 238 |
| Feb 18, 2026 | 3.30 | 3.30 | 3.30 | 3.38 | 3.37 | 1.20% | 76 |
| Feb 17, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.33 | - | - |
| Feb 16, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.33 | - | - |
| Feb 13, 2026 | 3.52 | 3.52 | 3.36 | 3.34 | 3.33 | -3.47% | 637 |