Skip to main content
logo
Banco Bradesco S.A. (BVMF:BBDC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.47
-0.21 (-1.12%)
Jan 29, 2026, 5:35 PM GMT-3

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202618.7718.9018.2118.34--1.82%2,647,400
Jan 28, 202618.5518.7318.3518.6818.681.08%5,799,500
Jan 27, 202618.3018.6818.3018.4818.482.33%5,213,100
Jan 26, 202617.8718.1517.6218.0618.061.06%8,178,100
Jan 23, 202617.6418.1317.5717.8717.871.59%8,277,400
Jan 22, 202617.0917.7516.9317.5917.593.53%12,776,800
Jan 21, 202616.6217.0516.6216.9916.993.28%10,402,200
Jan 20, 202616.1716.5016.0316.4516.451.29%4,682,600
Jan 19, 202616.1316.3816.1116.2416.240.25%3,205,200
Jan 16, 202616.1616.2615.9416.2016.200.56%4,291,600
Jan 15, 202615.9416.2615.8816.1116.111.58%5,515,800
Jan 14, 202615.6515.8715.5515.8615.861.67%4,216,200
Jan 13, 202615.6515.6715.4315.6015.60-0.83%4,718,900
Jan 12, 202615.8115.8115.6515.7315.73-0.94%3,633,000
Jan 9, 202615.7915.9615.7315.8815.880.25%2,428,100
Jan 8, 202616.0016.0915.7415.8415.84-1.19%4,662,500
Jan 7, 202616.1916.2115.9316.0316.03-1.11%4,733,100
Jan 6, 202616.4016.5416.2116.2116.210.31%3,809,200
Jan 5, 202615.6216.2015.5616.1616.163.32%5,327,000
Jan 2, 202615.7815.8115.5815.6415.630.26%4,535,700
Dec 30, 202515.7515.8315.6015.6015.59-1.58%3,645,400
Dec 29, 202515.8215.9015.7115.8515.54-0.06%4,727,000
Dec 26, 202515.6915.8615.5815.8615.550.06%2,506,300
Dec 23, 202515.8215.9015.6915.8515.540.96%4,705,300
Dec 22, 202515.8615.8715.6215.7015.39-1.01%4,872,400
Dec 19, 202515.7316.0015.6715.8615.550.89%6,853,800
Dec 18, 202515.5715.8215.5515.7215.410.58%4,259,800
Dec 17, 202515.7615.7815.2715.6315.32-0.82%9,863,400
Dec 16, 202516.0516.0915.7615.7615.45-2.78%8,245,200
Dec 15, 202516.2116.3816.0816.2115.891.12%7,469,100
Dec 12, 202515.8516.0315.8216.0315.711.20%4,936,200
Dec 11, 202515.7415.9715.6215.8415.530.64%4,992,600
Dec 10, 202515.5415.8415.4715.7415.431.29%6,465,300
Dec 9, 202515.4815.5515.1815.5415.23-0.77%4,592,800
Dec 8, 202515.6715.8115.5015.6615.350.51%5,527,300
Dec 5, 202516.5416.5715.4915.5815.27-5.63%11,280,400
Dec 4, 202516.4816.6116.3816.5116.181.10%9,068,800
Dec 3, 202516.8216.8716.2116.3316.01-2.57%7,503,600
Dec 2, 202516.6616.7816.6016.7616.430.90%5,088,700
Dec 1, 202516.7516.7816.4816.6116.27-0.78%5,419,900
Nov 28, 202516.6016.8716.6016.7416.390.90%5,171,900
Nov 27, 202516.7016.7016.5716.5916.25-0.30%2,052,900
Nov 26, 202516.3016.7216.2316.6416.302.59%5,637,200
Nov 25, 202516.1116.3516.0916.2215.890.87%4,390,800
Nov 24, 202516.1116.1516.0116.0815.75-0.25%8,167,500
Nov 21, 202516.2416.2415.9716.1215.79-0.49%4,118,600
Nov 19, 202516.3016.3716.1516.2015.87-0.74%4,120,600
Nov 18, 202516.3416.4416.2416.3215.98-0.91%5,042,100
Nov 17, 202516.5516.6416.3716.4716.13-0.84%9,626,400
Nov 14, 202516.6716.8616.5516.6116.27-0.24%3,750,300