Banco Bradesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	18.53	18.72	18.43	18.60	-	0.43%	9,944,700
Jan 8, 2026	18.84	18.89	18.45	18.52	18.52	-1.70%	30,919,300
Jan 7, 2026	19.00	19.10	18.70	18.84	18.84	-1.26%	17,154,200
Jan 6, 2026	19.00	19.43	18.99	19.08	19.08	0.58%	24,993,300
Jan 5, 2026	18.20	18.97	18.17	18.97	18.97	4.12%	50,153,200
Jan 2, 2026	18.37	18.45	18.20	18.22	18.20	0.16%	19,376,800
Dec 30, 2025	18.39	18.50	18.19	18.19	18.17	-1.62%	18,087,700
Dec 29, 2025	18.44	18.49	18.26	18.49	18.15	0.49%	24,923,600
Dec 26, 2025	18.27	18.44	18.13	18.40	18.06	-0.05%	18,042,000
Dec 23, 2025	18.29	18.52	18.28	18.41	18.07	0.93%	26,477,700
Dec 22, 2025	18.45	18.49	18.17	18.24	17.90	-1.41%	19,424,900
Dec 19, 2025	18.30	18.70	18.27	18.50	18.16	0.93%	33,658,400
Dec 18, 2025	18.07	18.47	18.07	18.33	17.99	0.44%	22,975,800
Dec 17, 2025	18.35	18.37	17.87	18.25	17.91	-0.82%	48,096,300
Dec 16, 2025	18.80	18.84	18.36	18.40	18.06	-2.75%	30,577,300
Dec 15, 2025	18.84	19.08	18.81	18.92	18.57	1.39%	22,821,300
Dec 12, 2025	18.62	18.78	18.52	18.66	18.31	0.65%	29,389,800
Dec 11, 2025	18.23	18.70	18.18	18.54	18.19	1.15%	22,571,700
Dec 10, 2025	18.02	18.42	18.02	18.33	17.99	1.78%	26,416,600
Dec 9, 2025	18.10	18.13	17.58	18.01	17.67	-1.32%	34,063,400
Dec 8, 2025	18.33	18.38	18.05	18.25	17.91	0.72%	34,307,900
Dec 5, 2025	19.30	19.43	18.07	18.12	17.78	-5.97%	72,501,400
Dec 4, 2025	19.12	19.38	19.07	19.27	18.91	1.42%	35,919,800
Dec 3, 2025	19.64	19.69	18.78	19.00	18.65	-2.76%	63,797,200
Dec 2, 2025	19.38	19.58	19.37	19.54	19.18	0.98%	23,940,400
Dec 1, 2025	19.65	19.70	19.35	19.35	18.97	-1.53%	24,721,300
Nov 28, 2025	19.51	19.81	19.48	19.65	19.27	0.87%	25,388,100
Nov 27, 2025	19.50	19.60	19.45	19.48	19.10	-0.20%	9,964,400
Nov 26, 2025	19.03	19.60	18.98	19.52	19.14	3.01%	33,913,900
Nov 25, 2025	18.81	19.11	18.80	18.95	18.58	0.80%	28,601,700
Nov 24, 2025	18.79	18.89	18.70	18.80	18.43	0.05%	32,487,300
Nov 21, 2025	19.08	19.08	18.64	18.79	18.42	-0.58%	33,810,500
Nov 19, 2025	19.01	19.18	18.86	18.90	18.53	-1.00%	25,755,800
Nov 18, 2025	19.15	19.23	19.02	19.09	18.72	-1.19%	31,226,100
Nov 17, 2025	19.43	19.50	19.18	19.32	18.94	-0.77%	27,809,900
Nov 14, 2025	19.43	19.74	19.38	19.47	19.09	-0.05%	26,218,600
Nov 13, 2025	19.39	19.84	19.37	19.48	19.10	0.21%	32,477,500
Nov 12, 2025	19.50	19.56	19.26	19.44	19.06	-0.26%	30,776,900
Nov 11, 2025	19.13	19.63	19.09	19.49	19.11	2.15%	39,993,600
Nov 10, 2025	18.79	19.19	18.77	19.08	18.71	1.87%	28,034,500
Nov 7, 2025	18.66	18.73	18.47	18.73	18.37	0.11%	15,605,100
Nov 6, 2025	18.79	18.87	18.63	18.71	18.35	-0.43%	23,203,700
Nov 5, 2025	18.38	18.83	18.35	18.79	18.42	2.12%	32,471,900
Nov 4, 2025	18.31	18.49	18.20	18.40	18.04	0.22%	24,920,700
Nov 3, 2025	18.34	18.62	18.16	18.36	17.99	1.10%	35,328,300
Oct 31, 2025	18.25	18.28	17.90	18.16	17.79	0.33%	34,855,400
Oct 30, 2025	18.12	18.37	17.94	18.10	17.73	-3.88%	66,482,600
Oct 29, 2025	18.31	18.84	18.27	18.83	18.45	3.23%	43,152,200
Oct 28, 2025	18.25	18.39	18.09	18.24	17.87	0.05%	33,313,800
Oct 27, 2025	18.29	18.40	18.11	18.23	17.86	0.83%	25,851,200