Skip to main content
logo
Banco Bradesco S.A. (BVMF:BBDC4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
18.73
+0.02 (0.11%)
At close: Nov 7, 2025

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202518.6618.7318.4718.7318.730.11%15,605,100
Nov 6, 202518.7918.8718.6318.7118.71-0.43%23,203,700
Nov 5, 202518.3818.8318.3518.7918.792.12%32,471,900
Nov 4, 202518.3118.4918.2018.4018.400.22%24,920,700
Nov 3, 202518.3418.6218.1618.3618.341.10%35,328,300
Oct 31, 202518.2518.2817.9018.1618.140.33%34,855,400
Oct 30, 202518.1218.3717.9418.1018.08-3.88%66,482,600
Oct 29, 202518.3118.8418.2718.8318.813.23%43,152,200
Oct 28, 202518.2518.3918.0918.2418.220.05%33,313,800
Oct 27, 202518.2918.4018.1118.2318.210.83%25,851,200
Oct 24, 202518.0318.2017.9518.0818.060.56%17,715,500
Oct 23, 202517.8118.0217.7817.9817.961.07%21,185,700
Oct 22, 202517.8617.9517.7517.7917.770.11%17,697,300
Oct 21, 202517.9918.0617.7717.7717.75-1.33%18,209,300
Oct 20, 202517.6818.1517.6818.0117.991.87%19,749,300
Oct 17, 202517.4317.7517.2717.6817.660.68%33,705,700
Oct 16, 202517.2617.7017.2117.5617.551.15%43,550,100
Oct 15, 202517.0617.4216.9517.3617.351.17%35,945,600
Oct 14, 202517.0217.3516.9717.1617.151.42%38,374,800
Oct 13, 202516.9517.0316.8816.9216.910.42%15,485,000
Oct 10, 202517.1517.2216.7916.8516.84-1.35%28,353,300
Oct 9, 202517.0317.1516.9317.0817.070.53%20,114,500
Oct 8, 202516.7917.0416.7416.9916.981.61%25,516,900
Oct 7, 202516.8816.8816.6216.7216.71-1.65%42,884,500
Oct 6, 202517.0417.0916.8017.0016.99-0.58%24,991,500
Oct 3, 202517.0617.1316.8517.1017.090.06%22,182,600
Oct 2, 202517.3117.4117.0317.0917.08-1.73%31,991,600
Oct 1, 202517.8017.9417.2217.3917.36-1.70%39,534,800
Sep 30, 202517.8217.9117.6117.6917.66-0.84%30,877,300
Sep 29, 202517.9518.0217.7917.8417.561.02%17,051,200
Sep 26, 202517.5517.7517.5217.6617.380.51%17,732,300
Sep 25, 202517.7017.8217.5217.5717.29-0.79%22,309,700
Sep 24, 202517.8617.8917.7117.7117.43-0.78%24,478,100
Sep 23, 202517.7818.0517.6617.8517.570.62%31,835,100
Sep 22, 202517.6017.7817.4317.7417.460.17%30,550,000
Sep 19, 202517.4717.7717.4517.7117.431.78%51,863,400
Sep 18, 202517.5017.5617.3317.4017.12-1.02%25,859,200
Sep 17, 202516.9617.6616.9617.5817.303.47%43,975,000
Sep 16, 202517.1017.1116.9116.9916.72-0.23%27,066,900
Sep 15, 202516.9717.1116.9317.0316.761.19%28,547,000
Sep 12, 202516.9917.0316.8216.8316.56-1.17%26,414,200
Sep 11, 202516.9717.2116.9217.0316.760.95%44,428,200
Sep 10, 202517.0017.1916.8416.8716.60-0.71%26,694,300
Sep 9, 202517.2317.2416.9916.9916.72-0.93%22,990,300
Sep 8, 202517.2617.3116.9717.1516.88-0.52%21,357,900
Sep 5, 202516.9017.4616.8617.2416.972.44%31,560,700
Sep 4, 202516.4616.9016.4416.8316.562.00%22,106,500
Sep 3, 202516.5116.6516.4416.5016.24-0.06%18,846,300
Sep 2, 202516.4616.5916.2816.5116.25-1.26%25,186,200
Sep 1, 202516.8416.9416.7116.7216.44-0.65%13,478,700