Skip to main content
logo
Banco Bradesco S.A. (BVMF:BBDC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.92
-0.23 (-1.42%)
May 11, 2026, 11:16 AM GMT-3

BVMF:BBDC3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202616.0116.1115.9916.03--0.74%228,800
May 8, 202616.2416.3616.1016.1516.150.31%4,794,100
May 7, 202616.4016.5516.0216.1016.10-3.25%6,054,700
May 6, 202616.7716.9416.5516.6416.640.67%4,318,600
May 5, 202616.3616.5816.3316.5316.530.98%2,974,600
May 4, 202616.7216.8016.3016.3716.36-2.09%4,227,500
Apr 30, 202616.6816.8216.5816.7216.711.21%5,375,100
Apr 29, 202616.8316.8316.4616.5216.51-2.07%4,762,700
Apr 28, 202616.7616.9416.6616.8716.86-0.59%5,002,400
Apr 27, 202617.1617.1916.9416.9716.96-0.82%4,296,200
Apr 24, 202617.2517.3517.0217.1117.10-0.58%6,112,900
Apr 23, 202617.5817.6417.1317.2117.20-2.10%6,155,900
Apr 22, 202617.9618.0317.4917.5817.56-2.66%6,409,600
Apr 20, 202618.1918.3118.0318.0618.04-1.31%4,041,500
Apr 17, 202618.4018.6018.1918.3018.280.99%8,516,300
Apr 16, 202618.0618.2817.9918.1218.100.72%4,111,500
Apr 15, 202617.8918.1317.8317.9917.97-0.17%6,556,300
Apr 14, 202617.9018.0817.8818.0218.000.90%7,235,900
Apr 13, 202617.5817.8917.4217.8617.841.08%13,012,200
Apr 10, 202617.6817.8117.6017.6717.650.57%4,875,300
Apr 9, 202617.4017.6217.2717.5717.551.27%19,379,800
Apr 8, 202617.7817.7817.2817.3517.334.02%11,131,000
Apr 7, 202616.5116.6816.3416.6816.67-0.77%8,497,800
Apr 6, 202616.8016.9216.7116.8116.570.30%3,599,300
Apr 2, 202616.4116.8816.4016.7616.52-1.24%3,024,900
Apr 1, 202616.8217.1416.7416.9716.721.56%8,840,000
Mar 31, 202616.5016.8616.3516.7116.462.89%11,540,300
Mar 30, 202616.3516.4216.1516.2416.000.06%9,212,900
Mar 27, 202616.4316.4916.2316.2315.99-1.46%25,476,400
Mar 26, 202616.5616.6716.4116.4716.22-1.32%36,407,700
Mar 25, 202616.6016.8016.5316.6916.442.39%6,666,700
Mar 24, 202616.4416.4416.1316.3016.06-0.85%4,752,600
Mar 23, 202616.1516.6916.1516.4416.193.98%7,351,700
Mar 20, 202616.0016.1315.7315.8115.57-1.86%10,813,500
Mar 19, 202615.8516.2115.6716.1115.870.19%6,075,100
Mar 18, 202616.2016.3416.0816.0815.84-1.47%6,134,900
Mar 17, 202616.4216.5916.1616.3216.08-0.61%4,478,400
Mar 16, 202616.6916.8516.4016.4216.17-4,134,700
Mar 13, 202616.7616.8816.2716.4216.17-1.56%5,188,400
Mar 12, 202616.7516.8116.4816.6816.43-2.63%6,293,600
Mar 11, 202617.0017.3416.9317.1316.87-0.29%4,593,100
Mar 10, 202617.0617.4016.9217.1816.922.02%5,802,800
Mar 9, 202616.7016.9516.4316.8416.590.06%7,388,200
Mar 6, 202617.0417.1016.6716.8316.58-1.81%8,986,500
Mar 5, 202617.5017.5817.0717.1416.88-3.16%9,281,800
Mar 4, 202617.8117.8917.3817.7017.441.09%5,231,200
Mar 3, 202617.5517.7017.1017.5117.25-4.26%11,019,000
Mar 2, 202618.1518.4217.8418.2918.00-0.44%5,817,600
Feb 27, 202618.2518.9818.1618.3718.080.66%12,949,700
Feb 26, 202618.3818.5718.0018.2517.96-0.82%6,466,800