Banco Bradesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	21.05	21.17	20.70	20.91	20.91	-0.29%	28,450,400
Feb 13, 2026	20.99	21.12	20.41	20.97	20.97	-1.22%	45,462,800
Feb 12, 2026	21.39	21.62	21.23	21.23	21.23	-1.44%	32,620,300
Feb 11, 2026	21.18	21.60	20.99	21.54	21.54	2.96%	50,966,000
Feb 10, 2026	20.88	21.18	20.75	20.92	20.92	0.05%	25,521,200
Feb 9, 2026	20.82	20.94	20.33	20.91	20.91	1.46%	40,230,200
Feb 6, 2026	20.00	20.70	19.83	20.61	20.61	-2.55%	94,056,200
Feb 5, 2026	21.10	21.27	20.45	21.15	21.15	0.81%	61,032,100
Feb 4, 2026	21.29	21.42	20.66	20.98	20.98	-3.23%	46,217,700
Feb 3, 2026	21.80	22.12	21.57	21.68	21.68	0.46%	24,905,100
Feb 2, 2026	21.38	21.60	21.31	21.58	21.56	1.27%	25,109,800
Jan 30, 2026	21.44	21.64	21.05	21.31	21.29	-0.61%	26,321,400
Jan 29, 2026	21.84	22.02	21.15	21.44	21.42	-1.29%	31,208,200
Jan 28, 2026	21.50	21.72	21.33	21.72	21.70	1.35%	31,338,800
Jan 27, 2026	21.16	21.67	21.16	21.43	21.41	2.63%	34,219,200
Jan 26, 2026	20.78	20.94	20.38	20.88	20.86	0.43%	34,782,400
Jan 23, 2026	20.34	20.98	20.29	20.79	20.77	2.41%	37,154,300
Jan 22, 2026	19.80	20.58	19.69	20.30	20.29	2.73%	56,520,800
Jan 21, 2026	19.39	19.82	19.35	19.76	19.75	3.08%	74,374,300
Jan 20, 2026	18.78	19.29	18.68	19.17	19.16	1.43%	25,010,600
Jan 19, 2026	18.90	19.08	18.83	18.90	18.89	-0.05%	10,581,700
Jan 16, 2026	18.90	19.07	18.67	18.91	18.90	0.05%	28,325,600
Jan 15, 2026	18.59	19.07	18.53	18.90	18.89	2.05%	37,422,400
Jan 14, 2026	18.30	18.52	18.16	18.52	18.51	1.81%	31,867,300
Jan 13, 2026	18.35	18.38	18.06	18.19	18.18	-1.14%	25,752,700
Jan 12, 2026	18.46	18.51	18.30	18.40	18.39	-0.76%	18,972,100
Jan 9, 2026	18.53	18.72	18.43	18.54	18.53	0.11%	16,389,200
Jan 8, 2026	18.84	18.89	18.45	18.52	18.51	-1.70%	30,919,300
Jan 7, 2026	19.00	19.10	18.70	18.84	18.83	-1.26%	17,154,200
Jan 6, 2026	19.00	19.43	18.99	19.08	19.07	0.58%	24,993,300
Jan 5, 2026	18.20	18.97	18.17	18.97	18.96	4.12%	50,153,200
Jan 2, 2026	18.37	18.45	18.20	18.22	18.19	0.16%	19,376,800
Dec 30, 2025	18.39	18.50	18.19	18.19	18.16	-1.62%	18,087,700
Dec 29, 2025	18.44	18.49	18.26	18.49	18.13	0.49%	24,923,600
Dec 26, 2025	18.27	18.44	18.13	18.40	18.04	-0.05%	18,042,000
Dec 23, 2025	18.29	18.52	18.28	18.41	18.05	0.93%	26,477,700
Dec 22, 2025	18.45	18.49	18.17	18.24	17.89	-1.41%	19,424,900
Dec 19, 2025	18.30	18.70	18.27	18.50	18.14	0.93%	33,658,400
Dec 18, 2025	18.07	18.47	18.07	18.33	17.98	0.44%	22,975,800
Dec 17, 2025	18.35	18.37	17.87	18.25	17.90	-0.82%	48,096,300
Dec 16, 2025	18.80	18.84	18.36	18.40	18.04	-2.75%	30,577,300
Dec 15, 2025	18.84	19.08	18.81	18.92	18.55	1.39%	22,821,300
Dec 12, 2025	18.62	18.78	18.52	18.66	18.30	0.65%	29,389,800
Dec 11, 2025	18.23	18.70	18.18	18.54	18.18	1.15%	22,571,700
Dec 10, 2025	18.02	18.42	18.02	18.33	17.98	1.78%	26,416,600
Dec 9, 2025	18.10	18.13	17.58	18.01	17.66	-1.32%	34,063,400
Dec 8, 2025	18.33	18.38	18.05	18.25	17.90	0.72%	34,307,900
Dec 5, 2025	19.30	19.43	18.07	18.12	17.77	-5.97%	72,501,400
Dec 4, 2025	19.12	19.38	19.07	19.27	18.90	1.42%	35,919,800
Dec 3, 2025	19.64	19.69	18.78	19.00	18.63	-2.76%	63,797,200