Banco Bradesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	17.80	17.93	17.60	17.62	17.62	-1.56%	20,075,000
May 21, 2026	17.71	18.09	17.64	17.90	17.90	0.22%	20,318,800
May 20, 2026	17.51	18.02	17.51	17.86	17.86	2.70%	40,845,900
May 19, 2026	17.48	17.66	17.26	17.39	17.39	-1.53%	37,220,900
May 18, 2026	17.69	17.81	17.49	17.66	17.66	-0.17%	17,534,300
May 15, 2026	17.53	17.74	17.47	17.69	17.69	-0.84%	34,965,700
May 14, 2026	17.80	18.06	17.78	17.84	17.84	1.08%	28,401,000
May 13, 2026	17.92	18.26	17.64	17.65	17.65	-1.73%	54,044,900
May 12, 2026	18.06	18.20	17.93	17.96	17.96	-0.72%	28,900,000
May 11, 2026	18.46	18.54	18.04	18.09	18.09	-2.69%	33,561,300
May 8, 2026	18.62	18.83	18.50	18.59	18.59	0.38%	36,994,300
May 7, 2026	18.90	18.90	18.42	18.52	18.52	-3.89%	53,255,400
May 6, 2026	19.47	19.64	19.13	19.27	19.27	0.42%	31,011,200
May 5, 2026	18.98	19.21	18.89	19.19	19.19	1.56%	23,537,600
May 4, 2026	19.31	19.38	18.80	18.91	18.89	-2.12%	27,504,100
Apr 30, 2026	19.24	19.48	19.21	19.32	19.30	1.10%	23,743,600
Apr 29, 2026	19.50	19.51	19.01	19.11	19.09	-2.35%	33,739,900
Apr 28, 2026	19.43	19.65	19.35	19.57	19.55	-0.81%	26,030,900
Apr 27, 2026	19.93	20.04	19.71	19.73	19.71	-0.95%	17,859,500
Apr 24, 2026	20.04	20.14	19.83	19.92	19.90	-0.25%	21,372,000
Apr 23, 2026	20.40	20.55	19.93	19.97	19.95	-2.16%	19,155,700
Apr 22, 2026	20.79	20.89	20.35	20.41	20.39	-2.95%	35,176,800
Apr 20, 2026	21.19	21.27	20.96	21.03	21.01	-1.08%	20,437,300
Apr 17, 2026	21.30	21.59	21.13	21.26	21.24	1.97%	48,970,500
Apr 16, 2026	20.98	21.19	20.83	20.85	20.83	0.24%	35,395,000
Apr 15, 2026	20.66	20.98	20.61	20.80	20.78	0.10%	37,360,400
Apr 14, 2026	20.71	20.97	20.68	20.78	20.76	0.92%	32,806,900
Apr 13, 2026	20.23	20.71	20.12	20.59	20.57	0.73%	34,649,000
Apr 10, 2026	20.48	20.64	20.34	20.44	20.42	0.74%	33,762,700
Apr 9, 2026	20.20	20.37	19.99	20.29	20.27	0.59%	32,780,800
Apr 8, 2026	20.55	20.55	19.83	20.17	20.15	5.00%	67,501,600
Apr 7, 2026	18.93	19.21	18.77	19.21	19.19	0.66%	24,852,300
Apr 6, 2026	19.18	19.38	19.14	19.33	19.07	1.10%	27,935,700
Apr 2, 2026	18.84	19.38	18.81	19.12	18.86	-1.52%	29,272,600
Apr 1, 2026	19.20	19.63	19.18	19.43	19.15	1.36%	48,812,800
Mar 31, 2026	18.80	19.24	18.63	19.17	18.90	3.79%	41,280,900
Mar 30, 2026	18.77	18.79	18.38	18.47	18.21	-0.27%	32,425,900
Mar 27, 2026	18.71	18.81	18.44	18.52	18.26	-1.59%	20,724,500
Mar 26, 2026	19.04	19.20	18.80	18.82	18.55	-2.39%	50,756,200
Mar 25, 2026	19.30	19.46	19.15	19.28	19.00	1.80%	29,447,000
Mar 24, 2026	18.84	18.94	18.62	18.94	18.67	-0.32%	22,920,900
Mar 23, 2026	18.75	19.28	18.75	19.00	18.73	3.66%	30,873,200
Mar 20, 2026	18.64	18.71	18.12	18.33	18.07	-1.66%	53,502,300
Mar 19, 2026	18.26	18.74	18.07	18.64	18.37	0.05%	33,407,800
Mar 18, 2026	18.72	18.93	18.60	18.63	18.36	-1.17%	26,164,600
Mar 17, 2026	18.91	19.20	18.68	18.85	18.58	-0.79%	23,999,400
Mar 16, 2026	19.34	19.48	19.00	19.00	18.73	0.05%	34,586,400
Mar 13, 2026	19.48	19.65	18.87	18.99	18.72	-2.06%	33,672,900
Mar 12, 2026	19.56	19.59	19.16	19.39	19.11	-2.76%	45,665,500
Mar 11, 2026	19.81	20.27	19.74	19.94	19.65	-0.45%	23,879,800