Skip to main content
logo
Banco Bradesco S.A. (BVMF:BBDC4)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.45
-0.27 (-1.44%)
Jul 24, 2026, 4:45 PM GMT-3

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202618.6218.6418.5018.57--0.80%5,510,000
Jul 23, 202618.8018.9918.6818.7218.72-1.32%19,153,200
Jul 22, 202618.5918.9718.5018.9718.972.26%36,434,800
Jul 21, 202618.4218.6418.3518.5518.550.76%19,383,700
Jul 20, 202618.3618.5118.2818.4118.410.66%12,795,000
Jul 17, 202618.4218.4818.2118.2918.29-0.65%55,066,000
Jul 16, 202618.4618.5418.1918.4118.41-1.02%19,579,300
Jul 15, 202618.6318.6818.4818.6018.60-0.16%22,299,500
Jul 14, 202618.9018.9918.3818.6318.63-0.75%53,102,100
Jul 13, 202618.8019.0018.6918.7718.77-0.48%24,114,300
Jul 10, 202618.3918.8718.3218.8618.864.78%47,714,100
Jul 9, 202617.7518.0517.7218.0018.001.75%20,018,900
Jul 8, 202617.7517.7917.5717.6917.69-0.73%34,254,000
Jul 7, 202617.9318.1517.7217.8217.82-0.56%22,261,900
Jul 6, 202617.9217.9417.7117.9217.92-0.30%35,082,800
Jul 3, 202618.3018.3918.2018.2617.970.55%11,765,600
Jul 2, 202618.3218.4318.0518.1617.880.31%25,720,700
Jul 1, 202617.9118.2217.8418.1217.820.11%56,439,800
Jun 30, 202618.0618.1717.8418.1017.80-0.39%25,433,400
Jun 29, 202617.9718.2517.8318.1717.871.40%18,886,100
Jun 26, 202617.6818.1017.4817.9217.621.70%54,796,800
Jun 25, 202617.7918.0717.5417.6217.33-0.17%51,807,600
Jun 24, 202617.7618.0017.6117.6517.36-1.07%76,068,300
Jun 23, 202617.4917.9317.4717.8417.550.90%21,954,500
Jun 22, 202617.5117.8217.5117.6817.391.20%21,725,700
Jun 19, 202617.5217.5917.4017.4717.18-20,235,600
Jun 18, 202617.6217.8217.3917.4717.18-0.46%25,142,500
Jun 17, 202617.7517.9817.5017.5517.26-0.62%30,179,000
Jun 16, 202617.5417.6917.4717.6617.370.06%18,268,800
Jun 15, 202618.0718.2717.5417.6517.36-0.84%18,119,200
Jun 12, 202617.5117.9917.4817.8017.510.68%22,070,300
Jun 11, 202617.2217.7517.1717.6817.392.43%31,201,100
Jun 10, 202617.3517.4117.1617.2616.97-0.98%19,806,800
Jun 9, 202617.3317.6217.2517.4317.141.34%26,742,800
Jun 8, 202617.4017.5117.1817.2016.92-1.55%18,097,000
Jun 5, 202617.4117.5717.3217.4717.180.58%24,153,600
Jun 3, 202617.5117.6217.3117.3717.08-2.14%30,092,300
Jun 2, 202617.6017.9017.5717.7517.461.52%21,455,400
Jun 1, 202617.7917.8117.4717.5017.20-1.13%27,350,500
May 29, 202617.9417.9517.7017.7017.39-1.12%59,352,800
May 28, 202618.0918.2217.8217.9017.59-0.56%31,045,500
May 27, 202618.1018.2017.9218.0017.690.90%23,956,100
May 26, 202617.8818.0317.6917.8417.53-1.27%26,260,900
May 25, 202617.7618.0717.7418.0717.762.55%13,154,100
May 22, 202617.8017.9317.6017.6217.31-1.56%20,075,000
May 21, 202617.7118.0917.6417.9017.590.22%20,318,800
May 20, 202617.5118.0217.5117.8617.552.70%40,804,600
May 19, 202617.4817.6617.2617.3917.09-1.53%37,220,900
May 18, 202617.6917.8117.4917.6617.35-0.17%17,501,100
May 15, 202617.5317.7417.4717.6917.38-0.84%34,965,700