Skip to main content
logo
Banco Bradesco S.A. (BVMF:BBDC4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
15.90
-0.06 (-0.38%)
At close: Aug 11, 2025

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202515.9515.9615.8115.9015.90-0.38%13,708,200
Aug 8, 202515.7515.9915.7515.9615.961.08%25,097,900
Aug 7, 202515.7215.8015.6215.7915.790.77%27,615,300
Aug 6, 202515.7615.8715.6415.6715.67-0.13%24,880,800
Aug 5, 202515.6115.8815.6115.6915.690.19%31,236,600
Aug 4, 202515.7315.9415.6015.6615.660.64%25,568,700
Aug 1, 202515.7115.8515.5115.5615.540.19%30,150,500
Jul 31, 202515.8515.9415.3915.5315.51-0.83%62,880,700
Jul 30, 202515.3415.8015.3215.6615.641.62%45,277,700
Jul 29, 202515.4615.5815.3615.4115.39-0.19%28,027,500
Jul 28, 202515.6115.6515.2715.4415.42-0.77%24,275,000
Jul 25, 202515.7215.7615.4915.5615.54-0.77%21,796,200
Jul 24, 202515.7915.7915.5615.6815.66-1.26%40,853,600
Jul 23, 202515.6315.9715.6115.8815.861.60%23,424,300
Jul 22, 202515.7215.8115.5715.6315.61-0.32%21,970,800
Jul 21, 202515.7015.8615.5715.6815.660.06%28,407,200
Jul 18, 202515.9315.9615.6115.6715.65-2.25%43,419,200
Jul 17, 202516.0316.0915.8816.0316.01-0.19%19,339,100
Jul 16, 202516.1516.1915.9116.0616.04-0.25%18,513,200
Jul 15, 202516.1816.3115.9016.1016.08-0.06%20,676,800
Jul 14, 202516.0116.1615.9516.1116.090.37%16,383,700
Jul 11, 202516.0416.1115.9216.0516.03-0.56%20,924,800
Jul 10, 202516.1516.1916.0416.1416.12-1.34%24,111,200
Jul 9, 202516.5316.5516.3316.3616.34-1.15%22,449,200
Jul 8, 202516.5216.5516.4116.5516.530.24%18,021,300
Jul 7, 202516.6616.7716.4516.5116.49-0.96%22,766,500
Jul 4, 202516.6616.7916.6216.6716.65-0.48%11,760,600
Jul 3, 202516.3816.8816.3616.7516.732.38%34,008,400
Jul 2, 202516.6816.6816.2016.3616.34-1.92%29,502,100
Jul 1, 202516.5816.8016.5616.6816.65-0.89%24,455,600
Jun 30, 202516.5316.8316.4816.8316.541.57%30,177,700
Jun 27, 202516.4116.6316.3116.5716.290.12%28,654,600
Jun 26, 202516.4716.5516.2316.5516.270.91%27,847,300
Jun 25, 202516.5316.6516.4016.4016.12-0.85%33,587,100
Jun 24, 202516.6016.8116.5116.5416.260.30%32,494,000
Jun 23, 202516.5916.5916.2716.4916.21-0.78%24,724,400
Jun 20, 202516.6316.7416.4916.6216.34-0.84%39,657,800
Jun 18, 202516.8116.9516.6716.7616.48-0.77%32,437,900
Jun 17, 202516.6316.8916.6116.8916.601.50%32,808,900
Jun 16, 202516.4416.7416.4216.6416.362.15%25,159,200
Jun 13, 202516.2616.4516.1416.2916.01-1.15%29,836,900
Jun 12, 202516.2116.5416.1416.4816.200.98%38,295,900
Jun 11, 202515.7716.3615.6516.3216.043.10%47,989,600
Jun 10, 202515.9916.0415.7715.8315.56-0.06%27,607,500
Jun 9, 202515.9416.0315.5515.8415.57-0.75%28,165,000
Jun 6, 202515.9616.0515.8415.9615.69-0.06%19,330,100
Jun 5, 202516.5016.5015.9015.9715.70-2.92%36,372,200
Jun 4, 202516.5216.7916.3716.4516.17-0.30%36,641,600
Jun 3, 202516.3416.5416.2116.5016.221.60%50,842,000
Jun 2, 202516.3216.5016.2016.2415.950.25%26,116,000