Skip to main content
logo
Banco Bradesco S.A. (BVMF:BBDC4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
17.68
+0.12 (0.68%)
At close: Oct 17, 2025

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202517.4317.7517.2717.6817.680.68%33,705,700
Oct 16, 202517.2617.7017.2117.5617.561.15%43,550,100
Oct 15, 202517.0617.4216.9517.3617.361.17%35,945,600
Oct 14, 202517.0217.3516.9717.1617.161.42%38,374,800
Oct 13, 202516.9517.0316.8816.9216.920.42%15,485,000
Oct 10, 202517.1517.2216.7916.8516.85-1.35%28,353,300
Oct 9, 202517.0317.1516.9317.0817.080.53%20,114,500
Oct 8, 202516.7917.0416.7416.9916.991.61%25,516,900
Oct 7, 202516.8816.8816.6216.7216.72-1.65%42,884,500
Oct 6, 202517.0417.0916.8017.0017.00-0.58%24,991,500
Oct 3, 202517.0617.1316.8517.1017.100.06%22,182,600
Oct 2, 202517.3117.4117.0317.0917.09-1.73%31,991,600
Oct 1, 202517.8017.9417.2217.3917.37-1.70%39,534,800
Sep 30, 202517.8217.9117.6117.6917.67-0.84%30,877,300
Sep 29, 202517.9518.0217.7917.8417.571.02%17,051,200
Sep 26, 202517.5517.7517.5217.6617.390.51%17,732,300
Sep 25, 202517.7017.8217.5217.5717.31-0.79%22,309,700
Sep 24, 202517.8617.8917.7117.7117.44-0.78%24,478,100
Sep 23, 202517.7818.0517.6617.8517.580.62%31,835,100
Sep 22, 202517.6017.7817.4317.7417.470.17%30,550,000
Sep 19, 202517.4717.7717.4517.7117.441.78%51,863,400
Sep 18, 202517.5017.5617.3317.4017.14-1.02%25,859,200
Sep 17, 202516.9617.6616.9617.5817.323.47%43,975,000
Sep 16, 202517.1017.1116.9116.9916.73-0.23%27,066,900
Sep 15, 202516.9717.1116.9317.0316.771.19%28,547,000
Sep 12, 202516.9917.0316.8216.8316.58-1.17%26,414,200
Sep 11, 202516.9717.2116.9217.0316.770.95%44,428,200
Sep 10, 202517.0017.1916.8416.8716.62-0.71%26,694,300
Sep 9, 202517.2317.2416.9916.9916.73-0.93%22,990,300
Sep 8, 202517.2617.3116.9717.1516.89-0.52%21,357,900
Sep 5, 202516.9017.4616.8617.2416.982.44%31,560,700
Sep 4, 202516.4616.9016.4416.8316.582.00%22,106,500
Sep 3, 202516.5116.6516.4416.5016.25-0.06%18,846,300
Sep 2, 202516.4616.5916.2816.5116.26-1.26%25,186,200
Sep 1, 202516.8416.9416.7116.7216.45-0.65%13,478,700
Aug 29, 202516.8016.8916.7316.8316.560.24%32,561,000
Aug 28, 202516.5016.9316.4416.7916.522.19%32,056,800
Aug 27, 202516.3216.4716.1416.4316.170.74%20,608,400
Aug 26, 202516.3316.4116.1916.3116.05-0.24%37,186,700
Aug 25, 202516.3416.3916.2316.3516.090.25%24,051,900
Aug 22, 202515.8516.3115.7616.3116.053.29%36,895,200
Aug 21, 202515.6615.8615.6315.7915.54-0.32%26,039,600
Aug 20, 202515.7615.9315.6315.8415.590.32%31,968,900
Aug 19, 202516.0616.0715.7015.7915.54-3.43%44,090,600
Aug 18, 202516.1016.4416.0216.3516.092.00%42,147,100
Aug 15, 202515.9316.0915.8816.0315.770.12%20,239,500
Aug 14, 202515.9516.2715.8716.0115.75-0.74%29,755,500
Aug 13, 202516.1816.3616.0416.1315.87-0.86%29,170,700
Aug 12, 202515.9716.3415.9216.2716.012.33%31,564,400
Aug 11, 202515.9515.9615.8115.9015.65-0.38%13,708,200