Skip to main content
logo
Banco Bradesco S.A. (BVMF:BBDC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.38
-0.21 (-1.44%)
Oct 10, 2025, 5:07 PM GMT-3

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202514.7014.7014.2914.3814.38-1.44%5,593,100
Oct 9, 202514.5514.6414.4914.5914.590.34%3,639,700
Oct 8, 202514.3614.6114.3414.5414.541.47%5,551,600
Oct 7, 202514.5014.5114.2614.3314.33-1.78%3,823,600
Oct 6, 202514.7214.7314.4614.5914.59-0.82%3,087,200
Oct 3, 202514.6414.7214.5314.7114.71-4,276,500
Oct 2, 202514.8714.9414.6614.7114.71-1.47%6,043,200
Oct 1, 202515.3015.3814.8414.9314.92-1.97%6,035,200
Sep 30, 202515.2715.3315.1215.2315.22-0.33%8,630,100
Sep 29, 202515.3615.4415.2815.2815.041.26%4,742,800
Sep 26, 202515.0915.2215.0115.0914.850.53%4,265,100
Sep 25, 202515.1615.2115.0015.0114.77-1.05%4,404,100
Sep 24, 202515.3015.3315.1515.1714.93-0.85%13,908,100
Sep 23, 202515.1715.4715.1415.3015.060.86%5,394,600
Sep 22, 202515.0115.1914.9015.1714.930.26%6,739,700
Sep 19, 202514.9815.2214.9715.1314.891.68%16,142,300
Sep 18, 202515.0115.0614.8514.8814.64-1.06%4,864,200
Sep 17, 202514.5715.1514.5715.0414.803.01%8,555,000
Sep 16, 202514.7014.7014.5214.6014.37-4,421,400
Sep 15, 202514.5114.7014.5114.6014.371.32%5,548,500
Sep 12, 202514.4314.5914.4014.4114.18-1.10%6,350,900
Sep 11, 202514.5314.7114.4514.5714.341.04%4,568,100
Sep 10, 202514.5414.7214.4214.4214.19-0.83%5,685,200
Sep 9, 202514.6414.6614.5114.5414.31-0.68%7,590,300
Sep 8, 202514.7714.7714.5014.6414.41-0.48%4,439,100
Sep 5, 202514.5014.9014.4014.7114.702.22%9,082,300
Sep 4, 202514.1014.4514.0014.3914.382.13%9,280,000
Sep 3, 202514.0114.1914.0014.0914.080.14%8,653,900
Sep 2, 202514.1514.1913.9314.0714.06-1.88%12,191,700
Sep 1, 202514.4114.5414.3414.3414.32-0.69%2,284,200
Aug 29, 202514.4014.5114.3514.4414.420.42%10,851,600
Aug 28, 202514.1414.5114.0514.3814.362.35%6,306,000
Aug 27, 202514.0214.0913.8714.0514.030.14%3,460,300
Aug 26, 202514.0214.0613.8614.0314.010.14%11,257,900
Aug 25, 202513.9914.0313.8814.0113.990.36%7,478,100
Aug 22, 202513.6513.9713.5713.9613.942.95%10,639,500
Aug 21, 202513.4513.6013.3813.5613.54-0.29%4,917,700
Aug 20, 202513.4513.6713.4113.6013.580.44%4,484,800
Aug 19, 202513.7713.7713.4913.5413.52-3.29%8,216,600
Aug 18, 202513.7914.0913.7214.0013.981.52%9,811,300
Aug 15, 202513.7013.8213.6613.7913.77-0.07%6,868,900
Aug 14, 202513.6513.9513.6013.8013.78-0.14%6,048,300
Aug 13, 202513.9014.0013.7813.8213.80-1.07%5,910,700
Aug 12, 202513.7413.9913.7313.9713.952.12%6,623,800
Aug 11, 202513.7013.7213.6013.6813.66-0.22%2,861,700
Aug 8, 202513.6313.7613.5713.7113.690.88%5,638,200
Aug 7, 202513.5113.6413.4313.5913.570.52%5,054,900
Aug 6, 202513.5613.7013.5013.5213.50-3,264,500
Aug 5, 202513.4713.6613.4113.5213.500.22%5,112,900
Aug 4, 202513.5013.6713.4113.4913.470.82%6,744,300