Banco Bradesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	18.07	18.47	18.07	18.39	18.39	0.77%	17,930,900
Dec 17, 2025	18.35	18.37	17.87	18.25	18.25	-0.82%	48,096,300
Dec 16, 2025	18.80	18.84	18.36	18.40	18.40	-2.75%	30,577,300
Dec 15, 2025	18.84	19.08	18.81	18.92	18.92	1.39%	22,821,300
Dec 12, 2025	18.62	18.78	18.52	18.66	18.66	0.65%	29,389,800
Dec 11, 2025	18.23	18.70	18.18	18.54	18.54	1.15%	22,571,700
Dec 10, 2025	18.02	18.42	18.02	18.33	18.33	1.78%	26,416,600
Dec 9, 2025	18.10	18.13	17.58	18.01	18.01	-1.32%	34,063,400
Dec 8, 2025	18.33	18.38	18.05	18.25	18.25	0.72%	34,307,900
Dec 5, 2025	19.30	19.43	18.07	18.12	18.12	-5.97%	72,501,400
Dec 4, 2025	19.12	19.38	19.07	19.27	19.27	1.42%	35,919,800
Dec 3, 2025	19.64	19.69	18.78	19.00	19.00	-2.76%	63,797,200
Dec 2, 2025	19.38	19.58	19.37	19.54	19.54	0.98%	23,940,400
Dec 1, 2025	19.65	19.70	19.35	19.35	19.33	-1.53%	24,721,300
Nov 28, 2025	19.51	19.81	19.48	19.65	19.63	0.87%	25,388,100
Nov 27, 2025	19.50	19.60	19.45	19.48	19.46	-0.20%	9,964,400
Nov 26, 2025	19.03	19.60	18.98	19.52	19.50	3.01%	33,913,900
Nov 25, 2025	18.81	19.11	18.80	18.95	18.93	0.80%	28,601,700
Nov 24, 2025	18.79	18.89	18.70	18.80	18.78	0.05%	32,487,300
Nov 21, 2025	19.08	19.08	18.64	18.79	18.77	-0.58%	33,810,500
Nov 19, 2025	19.01	19.18	18.86	18.90	18.88	-1.00%	25,755,800
Nov 18, 2025	19.15	19.23	19.02	19.09	19.07	-1.19%	31,226,100
Nov 17, 2025	19.43	19.50	19.18	19.32	19.30	-0.77%	27,809,900
Nov 14, 2025	19.43	19.74	19.38	19.47	19.45	-0.05%	26,218,600
Nov 13, 2025	19.39	19.84	19.37	19.48	19.46	0.21%	32,477,500
Nov 12, 2025	19.50	19.56	19.26	19.44	19.42	-0.26%	30,776,900
Nov 11, 2025	19.13	19.63	19.09	19.49	19.47	2.15%	39,993,600
Nov 10, 2025	18.79	19.19	18.77	19.08	19.06	1.87%	28,034,500
Nov 7, 2025	18.66	18.73	18.47	18.73	18.71	0.11%	15,605,100
Nov 6, 2025	18.79	18.87	18.63	18.71	18.69	-0.43%	23,203,700
Nov 5, 2025	18.38	18.83	18.35	18.79	18.77	2.12%	32,471,900
Nov 4, 2025	18.31	18.49	18.20	18.40	18.38	0.22%	24,920,700
Nov 3, 2025	18.34	18.62	18.16	18.36	18.33	1.10%	35,328,300
Oct 31, 2025	18.25	18.28	17.90	18.16	18.13	0.33%	34,855,400
Oct 30, 2025	18.12	18.37	17.94	18.10	18.07	-3.88%	66,482,600
Oct 29, 2025	18.31	18.84	18.27	18.83	18.80	3.23%	43,152,200
Oct 28, 2025	18.25	18.39	18.09	18.24	18.21	0.05%	33,313,800
Oct 27, 2025	18.29	18.40	18.11	18.23	18.20	0.83%	25,851,200
Oct 24, 2025	18.03	18.20	17.95	18.08	18.05	0.56%	17,715,500
Oct 23, 2025	17.81	18.02	17.78	17.98	17.95	1.07%	21,185,700
Oct 22, 2025	17.86	17.95	17.75	17.79	17.76	0.11%	17,697,300
Oct 21, 2025	17.99	18.06	17.77	17.77	17.74	-1.33%	18,209,300
Oct 20, 2025	17.68	18.15	17.68	18.01	17.98	1.87%	19,749,300
Oct 17, 2025	17.43	17.75	17.27	17.68	17.65	0.68%	33,705,700
Oct 16, 2025	17.26	17.70	17.21	17.56	17.53	1.15%	43,550,100
Oct 15, 2025	17.06	17.42	16.95	17.36	17.33	1.17%	35,945,600
Oct 14, 2025	17.02	17.35	16.97	17.16	17.13	1.42%	38,374,800
Oct 13, 2025	16.95	17.03	16.88	16.92	16.89	0.42%	15,485,000
Oct 10, 2025	17.15	17.22	16.79	16.85	16.82	-1.35%	28,353,300
Oct 9, 2025	17.03	17.15	16.93	17.08	17.05	0.53%	20,114,500