Banco Bradesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	19.48	19.65	18.87	18.99	18.99	-2.06%	33,672,900
Mar 12, 2026	19.56	19.59	19.16	19.39	19.39	-2.76%	45,665,500
Mar 11, 2026	19.81	20.27	19.74	19.94	19.94	-0.45%	23,976,900
Mar 10, 2026	19.80	20.25	19.68	20.03	20.03	2.46%	32,907,500
Mar 9, 2026	19.32	19.74	19.11	19.55	19.55	-	38,655,600
Mar 6, 2026	19.71	19.83	19.34	19.55	19.55	-1.41%	37,186,200
Mar 5, 2026	20.37	20.39	19.80	19.83	19.83	-3.22%	46,790,000
Mar 4, 2026	20.55	20.69	20.15	20.49	20.49	1.44%	64,157,000
Mar 3, 2026	20.41	20.50	19.92	20.20	20.20	-4.85%	57,300,000
Mar 2, 2026	20.95	21.36	20.50	21.23	21.21	0.38%	32,108,900
Feb 27, 2026	21.50	21.90	21.12	21.15	21.13	0.81%	69,015,900
Feb 26, 2026	21.19	21.38	20.70	20.98	20.96	-0.90%	40,191,400
Feb 25, 2026	21.58	21.59	21.07	21.17	21.15	-1.07%	34,124,600
Feb 24, 2026	21.32	21.51	21.05	21.40	21.38	0.80%	30,613,800
Feb 23, 2026	21.63	21.75	21.15	21.23	21.21	-2.44%	37,464,600
Feb 20, 2026	21.09	21.85	21.04	21.76	21.74	2.02%	36,292,100
Feb 19, 2026	20.91	21.50	20.80	21.33	21.31	2.01%	42,690,400
Feb 18, 2026	21.05	21.17	20.70	20.91	20.89	-0.29%	28,450,400
Feb 13, 2026	20.99	21.12	20.41	20.97	20.95	-1.22%	45,462,800
Feb 12, 2026	21.39	21.62	21.23	21.23	21.21	-1.44%	32,620,300
Feb 11, 2026	21.18	21.60	20.99	21.54	21.52	2.96%	50,966,000
Feb 10, 2026	20.88	21.18	20.75	20.92	20.90	0.05%	25,521,200
Feb 9, 2026	20.82	20.94	20.33	20.91	20.89	1.46%	40,230,200
Feb 6, 2026	20.00	20.70	19.83	20.61	20.59	-2.55%	94,056,200
Feb 5, 2026	21.10	21.27	20.45	21.15	21.13	0.81%	61,032,100
Feb 4, 2026	21.29	21.42	20.66	20.98	20.96	-3.23%	46,217,700
Feb 3, 2026	21.80	22.12	21.57	21.68	21.66	0.46%	24,905,100
Feb 2, 2026	21.38	21.60	21.31	21.58	21.55	1.27%	25,109,800
Jan 30, 2026	21.44	21.64	21.05	21.31	21.28	-0.61%	26,321,400
Jan 29, 2026	21.84	22.02	21.15	21.44	21.41	-1.29%	31,208,200
Jan 28, 2026	21.50	21.72	21.33	21.72	21.69	1.35%	31,338,800
Jan 27, 2026	21.16	21.67	21.16	21.43	21.40	2.63%	34,219,200
Jan 26, 2026	20.78	20.94	20.38	20.88	20.85	0.43%	34,782,400
Jan 23, 2026	20.34	20.98	20.29	20.79	20.76	2.41%	37,154,300
Jan 22, 2026	19.80	20.58	19.69	20.30	20.27	2.73%	56,520,800
Jan 21, 2026	19.39	19.82	19.35	19.76	19.73	3.08%	74,374,300
Jan 20, 2026	18.78	19.29	18.68	19.17	19.14	1.43%	25,010,600
Jan 19, 2026	18.90	19.08	18.83	18.90	18.87	-0.05%	10,581,700
Jan 16, 2026	18.90	19.07	18.67	18.91	18.88	0.05%	28,325,600
Jan 15, 2026	18.59	19.07	18.53	18.90	18.87	2.05%	37,422,400
Jan 14, 2026	18.30	18.52	18.16	18.52	18.49	1.81%	31,867,300
Jan 13, 2026	18.35	18.38	18.06	18.19	18.16	-1.14%	25,752,700
Jan 12, 2026	18.46	18.51	18.30	18.40	18.37	-0.76%	18,972,100
Jan 9, 2026	18.53	18.72	18.43	18.54	18.51	0.11%	16,389,200
Jan 8, 2026	18.84	18.89	18.45	18.52	18.49	-1.70%	30,919,300
Jan 7, 2026	19.00	19.10	18.70	18.84	18.81	-1.26%	17,154,200
Jan 6, 2026	19.00	19.43	18.99	19.08	19.05	0.58%	24,993,300
Jan 5, 2026	18.20	18.97	18.17	18.97	18.94	4.12%	50,153,200
Jan 2, 2026	18.37	18.45	18.20	18.22	18.18	0.16%	19,376,800
Dec 30, 2025	18.39	18.50	18.19	18.19	18.15	-1.62%	18,087,700