Skip to main content
logo
Banco Bradesco S.A. (BVMF:BBDC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.60
-0.25 (-1.58%)
Dec 30, 2025, 6:07 PM GMT-3

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202515.7515.8315.6015.6015.60-1.58%3,645,400
Dec 29, 202515.8215.9015.7115.8515.55-0.06%3,129,500
Dec 26, 202515.6915.8615.5815.8615.560.06%2,506,300
Dec 23, 202515.8215.9015.6915.8515.550.96%4,705,300
Dec 22, 202515.8615.8715.6215.7015.40-1.01%4,872,400
Dec 19, 202515.7316.0015.6715.8615.560.89%6,853,800
Dec 18, 202515.5715.8215.5515.7215.420.58%4,259,800
Dec 17, 202515.7615.7815.2715.6315.34-0.82%9,863,400
Dec 16, 202516.0516.0915.7615.7615.46-2.78%8,245,200
Dec 15, 202516.2116.3816.0816.2115.901.12%7,469,100
Dec 12, 202515.8516.0315.8216.0315.731.20%4,936,200
Dec 11, 202515.7415.9715.6215.8415.540.64%4,992,600
Dec 10, 202515.5415.8415.4715.7415.441.29%6,465,300
Dec 9, 202515.4815.5515.1815.5415.25-0.77%4,592,800
Dec 8, 202515.6715.8115.5015.6615.370.51%5,527,300
Dec 5, 202516.5416.5715.4915.5815.29-5.63%11,280,400
Dec 4, 202516.4816.6116.3816.5116.201.10%9,068,800
Dec 3, 202516.8216.8716.2116.3316.02-2.57%7,503,600
Dec 2, 202516.6616.7816.6016.7616.440.90%5,088,700
Dec 1, 202516.7516.7816.4816.6116.28-0.78%5,419,900
Nov 28, 202516.6016.8716.6016.7416.410.90%5,171,900
Nov 27, 202516.7016.7016.5716.5916.26-0.30%2,052,900
Nov 26, 202516.3016.7216.2316.6416.312.59%5,637,200
Nov 25, 202516.1116.3516.0916.2215.900.87%4,390,800
Nov 24, 202516.1116.1516.0116.0815.76-0.25%8,167,500
Nov 21, 202516.2416.2415.9716.1215.80-0.49%4,118,600
Nov 19, 202516.3016.3716.1516.2015.88-0.74%4,120,600
Nov 18, 202516.3416.4416.2416.3216.00-0.91%5,042,100
Nov 17, 202516.5516.6416.3716.4716.15-0.84%9,626,400
Nov 14, 202516.6716.8616.5516.6116.28-0.24%3,750,300
Nov 13, 202516.5716.8816.5416.6516.320.36%8,820,300
Nov 12, 202516.5416.6216.3716.5916.260.24%5,536,500
Nov 11, 202516.3016.6716.2716.5516.221.91%6,394,500
Nov 10, 202516.0016.3015.9816.2415.921.56%6,843,900
Nov 7, 202515.9515.9915.7415.9915.680.25%3,267,600
Nov 6, 202515.9916.0515.8715.9515.64-0.31%3,041,500
Nov 5, 202515.7116.0615.6516.0015.681.85%4,395,500
Nov 4, 202515.6715.7715.5215.7115.400.19%10,822,400
Nov 3, 202515.5915.8315.4715.6815.361.36%3,817,600
Oct 31, 202515.5815.5815.3015.4715.150.26%11,628,700
Oct 30, 202515.4415.6315.2415.4315.11-3.56%7,837,500
Oct 29, 202515.6616.0515.6316.0015.672.50%8,754,800
Oct 28, 202515.5215.6815.4515.6115.290.45%4,832,200
Oct 27, 202515.6415.7015.4915.5415.220.39%2,958,400
Oct 24, 202515.3815.5515.3315.4815.160.78%2,538,200
Oct 23, 202515.2615.3615.1815.3615.040.85%3,603,200
Oct 22, 202515.2515.2715.1415.2314.920.40%19,577,700
Oct 21, 202515.2815.3515.1615.1714.86-0.98%2,643,900
Oct 20, 202515.0615.4415.0615.3215.001.79%2,674,300
Oct 17, 202514.8215.1114.6915.0514.741.01%19,365,800