Banco Bradesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	18.07	18.52	18.03	18.39	-	2.00%	2,622,700
Feb 18, 2026	18.05	18.26	17.90	18.03	18.03	-0.61%	8,678,000
Feb 13, 2026	18.15	18.18	17.65	18.14	18.14	-1.09%	10,559,300
Feb 12, 2026	18.52	18.63	18.29	18.34	18.34	-1.34%	6,131,600
Feb 11, 2026	18.36	18.69	18.22	18.59	18.59	2.54%	7,803,100
Feb 10, 2026	18.06	18.36	18.00	18.13	18.13	0.39%	5,979,800
Feb 9, 2026	17.87	18.13	17.63	18.06	18.06	1.40%	5,601,400
Feb 6, 2026	17.29	17.91	17.14	17.81	17.81	-1.98%	13,702,300
Feb 5, 2026	18.18	18.30	17.69	18.17	18.17	0.66%	5,803,300
Feb 4, 2026	18.29	18.39	17.79	18.05	18.05	-2.96%	6,781,900
Feb 3, 2026	18.78	18.97	18.53	18.60	18.60	0.43%	6,107,300
Feb 2, 2026	18.42	18.58	18.35	18.52	18.51	1.09%	5,524,200
Jan 30, 2026	18.36	18.60	18.13	18.32	18.31	-0.54%	12,379,700
Jan 29, 2026	18.77	18.90	18.21	18.42	18.41	-1.39%	5,285,300
Jan 28, 2026	18.55	18.73	18.35	18.68	18.67	1.08%	5,799,500
Jan 27, 2026	18.30	18.68	18.30	18.48	18.47	2.33%	5,213,100
Jan 26, 2026	17.87	18.15	17.62	18.06	18.05	1.06%	8,178,100
Jan 23, 2026	17.64	18.13	17.57	17.87	17.86	1.59%	8,277,400
Jan 22, 2026	17.09	17.75	16.93	17.59	17.58	3.53%	12,776,800
Jan 21, 2026	16.62	17.05	16.62	16.99	16.98	3.28%	10,402,200
Jan 20, 2026	16.17	16.50	16.03	16.45	16.44	1.29%	4,682,600
Jan 19, 2026	16.13	16.38	16.11	16.24	16.23	0.25%	3,205,200
Jan 16, 2026	16.16	16.26	15.94	16.20	16.19	0.56%	4,291,600
Jan 15, 2026	15.94	16.26	15.88	16.11	16.10	1.58%	5,515,800
Jan 14, 2026	15.65	15.87	15.55	15.86	15.85	1.67%	4,216,200
Jan 13, 2026	15.65	15.67	15.43	15.60	15.59	-0.83%	4,718,900
Jan 12, 2026	15.81	15.81	15.65	15.73	15.72	-0.94%	3,633,000
Jan 9, 2026	15.79	15.96	15.73	15.88	15.87	0.25%	2,428,100
Jan 8, 2026	16.00	16.09	15.74	15.84	15.83	-1.19%	4,662,500
Jan 7, 2026	16.19	16.21	15.93	16.03	16.02	-1.11%	4,733,100
Jan 6, 2026	16.40	16.54	16.21	16.21	16.20	0.31%	3,809,200
Jan 5, 2026	15.62	16.20	15.56	16.16	16.15	3.32%	5,327,000
Jan 2, 2026	15.78	15.81	15.58	15.64	15.61	0.26%	4,535,700
Dec 30, 2025	15.75	15.83	15.60	15.60	15.57	-1.58%	3,645,400
Dec 29, 2025	15.82	15.90	15.71	15.85	15.53	-0.06%	4,727,000
Dec 26, 2025	15.69	15.86	15.58	15.86	15.54	0.06%	2,506,300
Dec 23, 2025	15.82	15.90	15.69	15.85	15.53	0.96%	4,705,300
Dec 22, 2025	15.86	15.87	15.62	15.70	15.38	-1.01%	4,872,400
Dec 19, 2025	15.73	16.00	15.67	15.86	15.54	0.89%	6,853,800
Dec 18, 2025	15.57	15.82	15.55	15.72	15.40	0.58%	4,259,800
Dec 17, 2025	15.76	15.78	15.27	15.63	15.31	-0.82%	9,863,400
Dec 16, 2025	16.05	16.09	15.76	15.76	15.44	-2.78%	8,245,200
Dec 15, 2025	16.21	16.38	16.08	16.21	15.88	1.12%	7,469,100
Dec 12, 2025	15.85	16.03	15.82	16.03	15.70	1.20%	4,936,200
Dec 11, 2025	15.74	15.97	15.62	15.84	15.52	0.64%	4,992,600
Dec 10, 2025	15.54	15.84	15.47	15.74	15.42	1.29%	6,465,300
Dec 9, 2025	15.48	15.55	15.18	15.54	15.22	-0.77%	4,592,800
Dec 8, 2025	15.67	15.81	15.50	15.66	15.34	0.51%	5,527,300
Dec 5, 2025	16.54	16.57	15.49	15.58	15.26	-5.63%	11,280,400
Dec 4, 2025	16.48	16.61	16.38	16.51	16.17	1.10%	9,068,800