Banco Bradesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	18.84	19.38	18.81	19.12	19.12	-1.60%	29,272,600
Apr 1, 2026	19.20	19.63	19.18	19.43	19.41	1.36%	48,812,800
Mar 31, 2026	18.80	19.24	18.63	19.17	19.15	3.79%	41,280,900
Mar 30, 2026	18.77	18.79	18.38	18.47	18.46	-0.27%	32,425,900
Mar 27, 2026	18.71	18.81	18.44	18.52	18.51	-1.59%	20,724,500
Mar 26, 2026	19.04	19.20	18.80	18.82	18.80	-2.39%	50,756,200
Mar 25, 2026	19.30	19.46	19.15	19.28	19.26	1.80%	29,447,000
Mar 24, 2026	18.84	18.94	18.62	18.94	18.92	-0.32%	22,920,900
Mar 23, 2026	18.75	19.28	18.75	19.00	18.98	3.66%	30,873,200
Mar 20, 2026	18.64	18.71	18.12	18.33	18.32	-1.66%	53,502,300
Mar 19, 2026	18.26	18.74	18.07	18.64	18.62	0.05%	33,407,800
Mar 18, 2026	18.72	18.93	18.60	18.63	18.61	-1.17%	26,164,600
Mar 17, 2026	18.91	19.20	18.68	18.85	18.83	-0.79%	23,999,400
Mar 16, 2026	19.34	19.48	19.00	19.00	18.98	0.05%	34,586,400
Mar 13, 2026	19.48	19.65	18.87	18.99	18.97	-2.06%	33,672,900
Mar 12, 2026	19.56	19.59	19.16	19.39	19.37	-2.76%	45,665,500
Mar 11, 2026	19.81	20.27	19.74	19.94	19.92	-0.45%	23,879,800
Mar 10, 2026	19.80	20.25	19.68	20.03	20.01	2.46%	32,860,700
Mar 9, 2026	19.32	19.74	19.11	19.55	19.53	-	38,597,900
Mar 6, 2026	19.71	19.83	19.34	19.55	19.53	-1.41%	37,186,200
Mar 5, 2026	20.37	20.39	19.80	19.83	19.81	-3.22%	46,790,000
Mar 4, 2026	20.55	20.69	20.15	20.49	20.47	1.44%	64,157,000
Mar 3, 2026	20.41	20.50	19.92	20.20	20.18	-4.85%	57,300,000
Mar 2, 2026	20.95	21.36	20.50	21.23	21.20	0.38%	32,108,900
Feb 27, 2026	21.50	21.90	21.12	21.15	21.12	0.81%	69,015,900
Feb 26, 2026	21.19	21.38	20.70	20.98	20.95	-0.90%	40,191,400
Feb 25, 2026	21.58	21.59	21.07	21.17	21.14	-1.07%	34,124,600
Feb 24, 2026	21.32	21.51	21.05	21.40	21.37	0.80%	30,613,800
Feb 23, 2026	21.63	21.75	21.15	21.23	21.20	-2.44%	37,464,600
Feb 20, 2026	21.09	21.85	21.04	21.76	21.73	2.02%	36,292,100
Feb 19, 2026	20.91	21.50	20.80	21.33	21.30	2.01%	42,690,400
Feb 18, 2026	21.05	21.17	20.70	20.91	20.88	-0.29%	28,450,400
Feb 13, 2026	20.99	21.12	20.41	20.97	20.94	-1.22%	45,462,800
Feb 12, 2026	21.39	21.62	21.23	21.23	21.20	-1.44%	32,620,300
Feb 11, 2026	21.18	21.60	20.99	21.54	21.51	2.96%	50,966,000
Feb 10, 2026	20.88	21.18	20.75	20.92	20.89	0.05%	25,521,200
Feb 9, 2026	20.82	20.94	20.33	20.91	20.88	1.46%	40,230,200
Feb 6, 2026	20.00	20.70	19.83	20.61	20.58	-2.55%	94,056,200
Feb 5, 2026	21.10	21.27	20.45	21.15	21.12	0.81%	61,032,100
Feb 4, 2026	21.29	21.42	20.66	20.98	20.95	-3.23%	46,217,700
Feb 3, 2026	21.80	22.12	21.57	21.68	21.65	0.46%	24,905,100
Feb 2, 2026	21.38	21.60	21.31	21.58	21.53	1.27%	25,109,800
Jan 30, 2026	21.44	21.64	21.05	21.31	21.26	-0.61%	26,321,400
Jan 29, 2026	21.84	22.02	21.15	21.44	21.39	-1.29%	31,208,200
Jan 28, 2026	21.50	21.72	21.33	21.72	21.67	1.35%	31,338,800
Jan 27, 2026	21.16	21.67	21.16	21.43	21.38	2.63%	34,219,200
Jan 26, 2026	20.78	20.94	20.38	20.88	20.83	0.43%	34,782,400
Jan 23, 2026	20.34	20.98	20.29	20.79	20.74	2.41%	37,154,300
Jan 22, 2026	19.80	20.58	19.69	20.30	20.25	2.73%	56,520,800
Jan 21, 2026	19.39	19.82	19.35	19.76	19.72	3.08%	74,374,300