Skip to main content
logo
Banco Bradesco S.A. (BVMF:BBDC4)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.80
+0.12 (0.68%)
Jun 12, 2026, 5:04 PM GMT-3

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202617.5117.9917.4817.8017.800.68%22,070,300
Jun 11, 202617.2217.7517.1717.6817.682.43%31,243,100
Jun 10, 202617.3517.4117.1617.2617.26-0.98%19,806,800
Jun 9, 202617.3317.6217.2517.4317.431.34%26,742,800
Jun 8, 202617.4017.5117.1817.2017.20-1.55%18,097,000
Jun 5, 202617.4117.5717.3217.4717.470.58%24,153,600
Jun 3, 202617.5117.6217.3117.3717.37-2.14%30,092,300
Jun 2, 202617.6017.9017.5717.7517.751.52%21,455,400
Jun 1, 202617.7917.8117.4717.5017.48-1.13%27,350,500
May 29, 202617.9417.9517.7017.7017.68-1.12%59,352,800
May 28, 202618.0918.2217.8217.9017.88-0.56%31,045,500
May 27, 202618.1018.2017.9218.0017.980.90%23,956,100
May 26, 202617.8818.0317.6917.8417.82-1.27%26,260,900
May 25, 202617.7618.0717.7418.0718.052.55%13,154,100
May 22, 202617.8017.9317.6017.6217.60-1.56%20,075,000
May 21, 202617.7118.0917.6417.9017.880.22%20,318,800
May 20, 202617.5118.0217.5117.8617.842.70%40,804,600
May 19, 202617.4817.6617.2617.3917.37-1.53%37,220,900
May 18, 202617.6917.8117.4917.6617.64-0.17%17,501,100
May 15, 202617.5317.7417.4717.6917.67-0.84%34,965,700
May 14, 202617.8018.0617.7817.8417.821.08%28,401,000
May 13, 202617.9218.2617.6417.6517.63-1.73%54,044,900
May 12, 202618.0618.2017.9317.9617.94-0.72%28,900,000
May 11, 202618.4618.5418.0418.0918.07-2.69%33,561,300
May 8, 202618.6218.8318.5018.5918.570.38%36,994,300
May 7, 202618.9018.9018.4218.5218.50-3.89%53,255,400
May 6, 202619.4719.6419.1319.2719.250.42%31,011,200
May 5, 202618.9819.2118.8919.1919.171.56%23,537,600
May 4, 202619.3119.3818.8018.9118.88-2.12%27,504,100
Apr 30, 202619.2419.4819.2119.3219.291.10%23,743,600
Apr 29, 202619.5019.5119.0119.1119.08-2.35%33,739,900
Apr 28, 202619.4319.6519.3519.5719.54-0.81%26,030,900
Apr 27, 202619.9320.0419.7119.7319.70-0.95%17,859,500
Apr 24, 202620.0420.1419.8319.9219.89-0.25%21,372,000
Apr 23, 202620.4020.5519.9319.9719.94-2.16%19,155,700
Apr 22, 202620.7920.8920.3520.4120.37-2.95%35,176,800
Apr 20, 202621.1921.2720.9621.0320.99-1.08%20,437,300
Apr 17, 202621.3021.5921.1321.2621.221.97%48,970,500
Apr 16, 202620.9821.1920.8320.8520.810.24%35,395,000
Apr 15, 202620.6620.9820.6120.8020.760.10%37,360,400
Apr 14, 202620.7120.9720.6820.7820.740.92%32,806,900
Apr 13, 202620.2320.7120.1220.5920.550.73%34,649,000
Apr 10, 202620.4820.6420.3420.4420.400.74%33,762,700
Apr 9, 202620.2020.3719.9920.2920.260.59%32,780,800
Apr 8, 202620.5520.5519.8320.1720.145.00%67,501,600
Apr 7, 202618.9319.2118.7719.2119.180.66%24,852,300
Apr 6, 202619.1819.3819.1419.3319.051.10%27,935,700
Apr 2, 202618.8419.3818.8119.1218.84-1.52%29,272,600
Apr 1, 202619.2019.6319.1819.4319.131.36%48,812,800
Mar 31, 202618.8019.2418.6319.1718.883.79%41,280,900