Banco Bradesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	17.00	17.34	16.93	17.00	-	-1.05%	2,256,400
Mar 10, 2026	17.06	17.40	16.92	17.18	17.18	2.02%	5,802,800
Mar 9, 2026	16.70	16.95	16.43	16.84	16.84	0.06%	7,388,200
Mar 6, 2026	17.04	17.10	16.67	16.83	16.83	-1.81%	8,986,500
Mar 5, 2026	17.50	17.58	17.07	17.14	17.14	-3.16%	9,281,800
Mar 4, 2026	17.81	17.89	17.38	17.70	17.70	1.09%	5,231,200
Mar 3, 2026	17.55	17.70	17.10	17.51	17.51	-4.26%	11,019,000
Mar 2, 2026	18.15	18.42	17.84	18.29	18.28	-0.44%	5,817,600
Feb 27, 2026	18.25	18.98	18.16	18.37	18.36	0.66%	12,949,700
Feb 26, 2026	18.38	18.57	18.00	18.25	18.24	-0.82%	6,466,800
Feb 25, 2026	18.67	18.73	18.32	18.40	18.39	-0.97%	3,972,800
Feb 24, 2026	18.39	18.67	18.26	18.58	18.57	1.09%	5,004,500
Feb 23, 2026	18.74	18.79	18.28	18.38	18.37	-1.92%	4,462,200
Feb 20, 2026	18.18	18.79	18.15	18.74	18.73	2.07%	5,495,100
Feb 19, 2026	18.07	18.52	18.03	18.36	18.35	1.83%	5,383,000
Feb 18, 2026	18.05	18.26	17.90	18.03	18.02	-0.61%	8,678,000
Feb 13, 2026	18.15	18.18	17.65	18.14	18.13	-1.09%	10,559,300
Feb 12, 2026	18.52	18.63	18.29	18.34	18.33	-1.34%	6,131,600
Feb 11, 2026	18.36	18.69	18.22	18.59	18.58	2.54%	7,803,100
Feb 10, 2026	18.06	18.36	18.00	18.13	18.12	0.39%	5,979,800
Feb 9, 2026	17.87	18.13	17.63	18.06	18.05	1.40%	5,601,400
Feb 6, 2026	17.29	17.91	17.14	17.81	17.80	-1.98%	13,702,300
Feb 5, 2026	18.18	18.30	17.69	18.17	18.16	0.66%	5,803,300
Feb 4, 2026	18.29	18.39	17.79	18.05	18.04	-2.96%	6,781,900
Feb 3, 2026	18.78	18.97	18.53	18.60	18.59	0.43%	6,107,300
Feb 2, 2026	18.42	18.58	18.35	18.52	18.49	1.09%	5,524,200
Jan 30, 2026	18.36	18.60	18.13	18.32	18.29	-0.54%	12,379,700
Jan 29, 2026	18.77	18.90	18.21	18.42	18.39	-1.39%	5,285,300
Jan 28, 2026	18.55	18.73	18.35	18.68	18.65	1.08%	5,799,500
Jan 27, 2026	18.30	18.68	18.30	18.48	18.45	2.33%	5,213,100
Jan 26, 2026	17.87	18.15	17.62	18.06	18.03	1.06%	8,178,100
Jan 23, 2026	17.64	18.13	17.57	17.87	17.84	1.59%	8,277,400
Jan 22, 2026	17.09	17.75	16.93	17.59	17.56	3.53%	12,776,800
Jan 21, 2026	16.62	17.05	16.62	16.99	16.96	3.28%	10,402,200
Jan 20, 2026	16.17	16.50	16.03	16.45	16.42	1.29%	4,682,600
Jan 19, 2026	16.13	16.38	16.11	16.24	16.21	0.25%	3,205,200
Jan 16, 2026	16.16	16.26	15.94	16.20	16.17	0.56%	4,291,600
Jan 15, 2026	15.94	16.26	15.88	16.11	16.09	1.58%	5,515,800
Jan 14, 2026	15.65	15.87	15.55	15.86	15.84	1.67%	4,216,200
Jan 13, 2026	15.65	15.67	15.43	15.60	15.58	-0.83%	4,718,900
Jan 12, 2026	15.81	15.81	15.65	15.73	15.71	-0.94%	3,633,000
Jan 9, 2026	15.79	15.96	15.73	15.88	15.86	0.25%	2,428,100
Jan 8, 2026	16.00	16.09	15.74	15.84	15.82	-1.19%	4,662,500
Jan 7, 2026	16.19	16.21	15.93	16.03	16.01	-1.11%	4,733,100
Jan 6, 2026	16.40	16.54	16.21	16.21	16.18	0.31%	3,809,200
Jan 5, 2026	15.62	16.20	15.56	16.16	16.14	3.32%	5,327,000
Jan 2, 2026	15.78	15.81	15.58	15.64	15.60	0.26%	4,535,700
Dec 30, 2025	15.75	15.83	15.60	15.60	15.56	-1.58%	3,645,400
Dec 29, 2025	15.82	15.90	15.71	15.85	15.51	-0.06%	4,727,000
Dec 26, 2025	15.69	15.86	15.58	15.86	15.52	0.06%	2,506,300