Skip to main content
logo
Banco Bradesco S.A. (BVMF:BBDC4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
16.51
-0.19 (-1.16%)
At close: Sep 2, 2025

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 18, 202515.9315.9615.6115.6715.64-2.25%43,419,200
Jul 17, 202516.0316.0915.8816.0316.00-0.19%19,339,100
Jul 16, 202516.1516.1915.9116.0616.03-0.25%18,513,200
Jul 15, 202516.1816.3115.9016.1016.07-0.06%20,676,800
Jul 14, 202516.0116.1615.9516.1116.080.37%16,383,700
Jul 11, 202516.0416.1115.9216.0516.02-0.56%20,924,800
Jul 10, 202516.1516.1916.0416.1416.11-1.34%24,111,200
Jul 9, 202516.5316.5516.3316.3616.33-1.15%22,449,200
Jul 8, 202516.5216.5516.4116.5516.520.24%18,021,300
Jul 7, 202516.6616.7716.4516.5116.48-0.96%22,766,500
Jul 4, 202516.6616.7916.6216.6716.64-0.48%11,760,600
Jul 3, 202516.3816.8816.3616.7516.722.38%34,008,400
Jul 2, 202516.6816.6816.2016.3616.33-1.92%29,502,100
Jul 1, 202516.5816.8016.5616.6816.63-0.89%24,455,600
Jun 30, 202516.5316.8316.4816.8316.531.57%30,177,700
Jun 27, 202516.4116.6316.3116.5716.270.12%28,654,600
Jun 26, 202516.4716.5516.2316.5516.250.91%27,847,300
Jun 25, 202516.5316.6516.4016.4016.11-0.85%33,587,100