Skip to main content
logo
Banco Bradesco S.A. (BVMF:BBDC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.99
+0.04 (0.25%)
Nov 7, 2025, 6:07 PM GMT-3

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202515.9515.9915.7415.9915.990.25%3,267,600
Nov 6, 202515.9916.0515.8715.9515.95-0.31%3,041,500
Nov 5, 202515.7116.0615.6516.0016.001.85%4,407,600
Nov 4, 202515.6715.7715.5215.7115.710.19%10,822,400
Nov 3, 202515.5915.8315.4715.6815.661.36%3,817,600
Oct 31, 202515.5815.5815.3015.4715.450.26%11,739,100
Oct 30, 202515.4415.6315.2415.4315.42-3.56%7,846,700
Oct 29, 202515.6616.0515.6316.0015.992.50%8,766,100
Oct 28, 202515.5215.6815.4515.6115.600.45%4,832,700
Oct 27, 202515.6415.7015.4915.5415.530.39%2,959,600
Oct 24, 202515.3815.5515.3315.4815.470.78%2,540,200
Oct 23, 202515.2615.3615.1815.3615.350.85%3,605,000
Oct 22, 202515.2515.2715.1415.2315.220.40%19,582,400
Oct 21, 202515.2815.3515.1615.1715.16-0.98%2,646,900
Oct 20, 202515.0615.4415.0615.3215.311.79%2,677,900
Oct 17, 202514.8215.1114.6915.0515.041.01%19,366,900
Oct 16, 202514.6415.0614.6314.9014.890.74%5,293,600
Oct 15, 202514.5014.8314.4314.7914.781.30%6,058,600
Oct 14, 202514.4814.8114.4214.6014.591.04%5,160,600
Oct 13, 202514.4514.5214.4014.4514.440.49%3,630,300
Oct 10, 202514.7014.7014.2914.3814.37-1.44%5,599,300
Oct 9, 202514.5514.6414.4914.5914.580.34%3,639,700
Oct 8, 202514.3614.6114.3414.5414.531.47%5,551,600
Oct 7, 202514.5014.5114.2614.3314.32-1.78%3,823,600
Oct 6, 202514.7214.7314.4614.5914.58-0.82%3,087,200
Oct 3, 202514.6414.7214.5314.7114.70-4,276,500
Oct 2, 202514.8714.9414.6614.7114.70-1.47%6,043,200
Oct 1, 202515.3015.3814.8414.9314.91-1.97%6,035,200
Sep 30, 202515.2715.3315.1215.2315.21-0.33%8,630,100
Sep 29, 202515.3615.4415.2815.2815.261.26%4,742,800
Sep 26, 202515.0915.2215.0115.0915.070.53%4,265,100
Sep 25, 202515.1615.2115.0015.0114.99-1.05%4,404,100
Sep 24, 202515.3015.3315.1515.1715.15-0.85%13,908,100
Sep 23, 202515.1715.4715.1415.3015.280.86%5,394,600
Sep 22, 202515.0115.1914.9015.1715.150.26%6,739,700
Sep 19, 202514.9815.2214.9715.1315.111.68%16,142,300
Sep 18, 202515.0115.0614.8514.8814.86-1.06%4,864,200
Sep 17, 202514.5715.1514.5715.0415.023.01%8,555,000
Sep 16, 202514.7014.7014.5214.6014.58-4,421,400
Sep 15, 202514.5114.7014.5114.6014.581.32%5,548,500
Sep 12, 202514.4314.5914.4014.4114.39-1.10%6,350,900
Sep 11, 202514.5314.7114.4514.5714.551.04%4,568,100
Sep 10, 202514.5414.7214.4214.4214.40-0.83%5,685,200
Sep 9, 202514.6414.6614.5114.5414.52-0.68%7,590,300
Sep 8, 202514.7714.7714.5014.6414.62-0.48%4,439,100
Sep 5, 202514.5014.9014.4014.7114.692.22%9,082,300
Sep 4, 202514.1014.4514.0014.3914.372.13%9,280,000
Sep 3, 202514.0114.1914.0014.0914.070.14%8,653,900
Sep 2, 202514.1514.1913.9314.0714.05-1.88%12,191,700
Sep 1, 202514.4114.5414.3414.3414.31-0.69%2,284,200