Banco Bradesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	13.65	13.97	13.57	13.96	13.96	2.95%	10,637,100
Aug 21, 2025	13.45	13.60	13.38	13.56	13.56	-0.29%	4,917,700
Aug 20, 2025	13.45	13.67	13.41	13.60	13.60	0.44%	4,484,800
Aug 19, 2025	13.77	13.77	13.49	13.54	13.54	-3.29%	8,216,600
Aug 18, 2025	13.79	14.09	13.72	14.00	14.00	1.52%	9,811,300
Aug 15, 2025	13.70	13.82	13.66	13.79	13.79	-0.07%	6,868,900
Aug 14, 2025	13.65	13.95	13.60	13.80	13.80	-0.14%	6,048,300
Aug 13, 2025	13.90	14.00	13.78	13.82	13.82	-1.07%	5,910,700
Aug 12, 2025	13.74	13.99	13.73	13.97	13.97	2.12%	6,623,800
Aug 11, 2025	13.70	13.72	13.60	13.68	13.68	-0.22%	2,861,700
Aug 8, 2025	13.63	13.76	13.57	13.71	13.71	0.88%	5,638,200
Aug 7, 2025	13.51	13.64	13.43	13.59	13.59	0.52%	5,054,900
Aug 6, 2025	13.56	13.70	13.50	13.52	13.52	-	3,264,500
Aug 5, 2025	13.47	13.66	13.41	13.52	13.52	0.22%	5,112,900
Aug 4, 2025	13.50	13.67	13.41	13.49	13.49	0.82%	6,744,300
Aug 1, 2025	13.53	13.66	13.36	13.38	13.37	-0.15%	5,520,600
Jul 31, 2025	13.60	13.66	13.34	13.40	13.39	-0.45%	16,249,600
Jul 30, 2025	13.21	13.59	13.14	13.46	13.45	1.43%	10,312,500
Jul 29, 2025	13.33	13.38	13.22	13.27	13.26	-	6,522,100
Jul 28, 2025	13.38	13.47	13.16	13.27	13.26	-0.82%	6,362,400
Jul 25, 2025	13.52	13.56	13.37	13.38	13.37	-0.82%	4,173,900
Jul 24, 2025	13.53	13.53	13.39	13.49	13.48	-1.03%	7,388,000
Jul 23, 2025	13.45	13.71	13.39	13.63	13.62	1.64%	5,390,300
Jul 22, 2025	13.46	13.60	13.36	13.41	13.40	-0.52%	4,957,000
Jul 21, 2025	13.49	13.60	13.38	13.48	13.47	0.22%	4,929,800
Jul 18, 2025	13.61	13.69	13.45	13.45	13.44	-2.32%	7,023,000
Jul 17, 2025	13.72	13.80	13.63	13.77	13.75	-	5,686,000
Jul 16, 2025	13.90	13.90	13.67	13.77	13.75	-0.43%	3,730,300
Jul 15, 2025	13.82	14.03	13.67	13.83	13.81	0.07%	6,024,100
Jul 14, 2025	13.79	13.87	13.71	13.82	13.80	-0.07%	6,878,900
Jul 11, 2025	13.81	13.88	13.69	13.83	13.81	-0.36%	7,900,600
Jul 10, 2025	13.88	13.92	13.75	13.88	13.86	-1.28%	9,060,900
Jul 9, 2025	14.21	14.22	14.02	14.06	14.04	-1.06%	7,499,900
Jul 8, 2025	14.24	14.24	14.09	14.21	14.19	-0.21%	6,990,400
Jul 7, 2025	14.41	14.42	14.15	14.24	14.22	-1.18%	6,826,500
Jul 4, 2025	14.34	14.43	14.30	14.41	14.39	-0.07%	2,879,000
Jul 3, 2025	14.17	14.48	14.07	14.42	14.40	2.12%	8,889,900
Jul 2, 2025	14.30	14.34	14.00	14.12	14.10	-1.60%	8,438,200
Jul 1, 2025	14.30	14.43	14.23	14.35	14.32	-1.10%	6,681,900
Jun 30, 2025	14.21	14.51	14.18	14.51	14.25	1.61%	6,689,500
Jun 27, 2025	14.15	14.31	14.11	14.28	14.02	-0.21%	6,460,300
Jun 26, 2025	14.21	14.32	14.02	14.31	14.05	0.85%	7,429,000
Jun 25, 2025	14.21	14.33	14.10	14.19	13.94	-0.49%	9,468,600
Jun 24, 2025	14.26	14.42	14.15	14.26	14.00	0.49%	8,276,900
Jun 23, 2025	14.25	14.25	13.98	14.19	13.94	-0.70%	8,170,600
Jun 20, 2025	14.35	14.38	14.19	14.29	14.03	-1.11%	8,756,800
Jun 18, 2025	14.40	14.55	14.34	14.45	14.19	-0.34%	10,627,800
Jun 17, 2025	14.41	14.54	14.37	14.50	14.24	0.90%	9,509,200
Jun 16, 2025	14.25	14.47	14.24	14.37	14.11	1.84%	5,677,300
Jun 13, 2025	14.03	14.25	13.96	14.11	13.86	-1.19%	12,500,500