Skip to main content
logo
Banco Bradesco S.A. (BVMF:BBDC4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
17.66
+0.09 (0.51%)
At close: Sep 26, 2025

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202517.5517.7517.5217.6617.660.51%17,732,300
Sep 25, 202517.7017.8217.5217.5717.57-0.79%22,309,700
Sep 24, 202517.8617.8917.7117.7117.71-0.78%24,478,100
Sep 23, 202517.7818.0517.6617.8517.850.62%31,835,100
Sep 22, 202517.6017.7817.4317.7417.740.17%30,550,000
Sep 19, 202517.4717.7717.4517.7117.711.78%51,863,400
Sep 18, 202517.5017.5617.3317.4017.40-1.02%25,859,200
Sep 17, 202516.9617.6616.9617.5817.583.47%43,975,000
Sep 16, 202517.1017.1116.9116.9916.99-0.23%27,066,900
Sep 15, 202516.9717.1116.9317.0317.031.19%28,547,000
Sep 12, 202516.9917.0316.8216.8316.83-1.17%26,414,200
Sep 11, 202516.9717.2116.9217.0317.030.95%44,428,200
Sep 10, 202517.0017.1916.8416.8716.87-0.71%26,694,300
Sep 9, 202517.2317.2416.9916.9916.99-0.93%22,990,300
Sep 8, 202517.2617.3116.9717.1517.15-0.52%21,357,900
Sep 5, 202516.9017.4616.8617.2417.242.44%31,560,700
Sep 4, 202516.4616.9016.4416.8316.832.00%22,106,500
Sep 3, 202516.5116.6516.4416.5016.50-0.06%18,846,300
Sep 2, 202516.4616.5916.2816.5116.51-1.26%25,186,200
Sep 1, 202516.8416.9416.7116.7216.70-0.65%13,478,700
Aug 29, 202516.8016.8916.7316.8316.810.24%32,561,000
Aug 28, 202516.5016.9316.4416.7916.772.19%32,056,800
Aug 27, 202516.3216.4716.1416.4316.410.74%20,608,400
Aug 26, 202516.3316.4116.1916.3116.29-0.24%37,186,700
Aug 25, 202516.3416.3916.2316.3516.330.25%24,051,900
Aug 22, 202515.8516.3115.7616.3116.293.29%36,895,200
Aug 21, 202515.6615.8615.6315.7915.78-0.32%26,039,600
Aug 20, 202515.7615.9315.6315.8415.830.32%31,968,900
Aug 19, 202516.0616.0715.7015.7915.78-3.43%44,090,600
Aug 18, 202516.1016.4416.0216.3516.332.00%42,147,100
Aug 15, 202515.9316.0915.8816.0316.020.12%20,239,500
Aug 14, 202515.9516.2715.8716.0116.00-0.74%29,755,500
Aug 13, 202516.1816.3616.0416.1316.11-0.86%29,170,700
Aug 12, 202515.9716.3415.9216.2716.252.33%31,564,400
Aug 11, 202515.9515.9615.8115.9015.89-0.38%13,708,200
Aug 8, 202515.7515.9915.7515.9615.951.08%25,097,900
Aug 7, 202515.7215.8015.6215.7915.780.77%27,615,300
Aug 6, 202515.7615.8715.6415.6715.66-0.13%24,880,800
Aug 5, 202515.6115.8815.6115.6915.680.19%31,236,600
Aug 4, 202515.7315.9415.6015.6615.650.64%25,568,700
Aug 1, 202515.7115.8515.5115.5615.530.19%30,150,500
Jul 31, 202515.8515.9415.3915.5315.50-0.83%62,880,700
Jul 30, 202515.3415.8015.3215.6615.631.62%45,277,700
Jul 29, 202515.4615.5815.3615.4115.38-0.19%28,027,500
Jul 28, 202515.6115.6515.2715.4415.41-0.77%24,275,000
Jul 25, 202515.7215.7615.4915.5615.53-0.77%21,796,200
Jul 24, 202515.7915.7915.5615.6815.65-1.26%40,853,600
Jul 23, 202515.6315.9715.6115.8815.851.60%23,424,300
Jul 22, 202515.7215.8115.5715.6315.60-0.32%21,970,800
Jul 21, 202515.7015.8615.5715.6815.650.06%28,407,200