Skip to main content
logo
Banco Bradesco S.A. (BVMF:BBDC4)
Brazil flag Brazil · Delayed Price · Currency is BRL
13.62
-0.24 (-1.73%)
Nov 3, 2026, 11:35 AM GMT-3

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202613.7814.0813.5313.6213.62-1.73%26,540,900
Oct 30, 202614.0014.1813.8113.8613.86-2.12%86,555,300
Oct 29, 202614.5314.5914.1314.1614.16-3.54%105,201,500
Oct 28, 202615.6015.6014.6814.6814.68-6.68%136,266,900
Oct 27, 202616.1616.3015.6415.7315.73-1.38%130,779,100
Oct 26, 202615.0316.0714.5815.9515.95-21.70%257,464,300
Oct 23, 202619.9920.5419.6420.3720.370.74%96,317,100
Oct 22, 202620.5020.6020.1620.2220.22-2.08%43,610,100
Oct 21, 202620.8020.9620.5320.6520.65-0.15%40,810,200
Oct 20, 202620.3620.9020.3220.6820.682.89%39,296,000
Oct 19, 202620.5420.6020.0220.1020.10-1.28%39,856,400
Oct 16, 202620.8220.8320.2320.3620.36-1.78%42,821,500
Oct 15, 202620.5421.0220.3720.7320.73-0.67%42,422,400
Oct 14, 202620.8621.0220.4820.8720.87-1.12%48,225,500
Oct 13, 202621.4521.4921.1121.4021.11-0.97%65,542,200
Oct 9, 202621.7021.8221.3121.6121.310.46%77,639,000
Oct 8, 202621.9022.0721.4121.5121.21-2.05%88,149,600
Oct 7, 202622.7722.8121.9121.9621.66-3.68%119,297,600
Oct 6, 202622.2623.0022.1422.8022.494.40%117,182,800
Oct 5, 202620.7622.1420.7621.8421.5413.57%160,291,100
Oct 2, 202618.9419.2618.1919.2318.973.64%108,950,600
Oct 1, 202618.4418.7218.1018.5718.300.32%96,415,400
Sep 30, 202618.1518.5417.9718.5118.244.11%60,066,000
Sep 29, 202617.6317.7817.4917.7817.520.68%41,736,700
Sep 28, 202617.8217.8817.5417.6617.40-1.23%28,131,600
Sep 25, 202617.7417.9517.6517.8817.620.56%21,250,100
Sep 24, 202618.0818.1017.6617.7817.52-1.39%34,692,900
Sep 23, 202618.1818.6618.0318.0317.77-2.17%39,537,800
Sep 22, 202618.0518.4417.9218.4318.161.49%44,502,000
Sep 21, 202618.1518.2318.0118.1617.900.94%54,915,600
Sep 18, 202618.0918.1117.9017.9917.73-0.88%53,246,700
Sep 17, 202618.1918.2617.8518.1517.89-0.33%40,252,700
Sep 16, 202618.2118.2517.9718.2117.940.05%34,348,900
Sep 15, 202618.4518.4618.1418.2017.93-0.71%24,015,700
Sep 14, 202618.2018.4418.1218.3318.06-1.40%21,504,500
Sep 11, 202618.5018.5918.3718.5918.320.60%34,152,000
Sep 10, 202617.7518.5517.6618.4818.213.88%51,406,000
Sep 9, 202618.0018.1517.7417.7917.53-2.36%29,936,300
Sep 8, 202618.1018.4918.0818.2217.951.79%43,054,400
Sep 4, 202617.7417.9817.6317.9017.640.62%44,203,100
Sep 3, 202617.9618.1217.6517.7917.530.23%75,698,800
Sep 2, 202617.6217.8117.4817.7517.492.10%89,983,200
Sep 1, 202617.3417.5417.0617.4017.131.22%45,867,900
Aug 31, 202617.2917.3817.1317.1916.920.64%40,262,200
Aug 28, 202617.0117.1516.8717.0816.820.89%30,886,100
Aug 27, 202616.8417.0416.8016.9316.67-0.35%23,884,200
Aug 26, 202616.7817.2916.7616.9916.731.25%34,686,100
Aug 25, 202616.2816.8116.2516.7816.523.13%46,752,700
Aug 24, 202616.0916.5216.0616.2716.020.18%26,714,500
Aug 21, 202615.8416.2815.7816.2415.993.11%41,362,400