Skip to main content
logo
Banco Bradesco S.A. (BVMF:BBDC4)
Brazil flag Brazil · Delayed Price · Currency is BRL
21.40
-0.21 (-0.97%)
Oct 13, 2026, 5:09 PM GMT-3

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202621.4521.4921.1121.4021.40-0.97%65,555,300
Oct 9, 202621.7021.8221.3121.6121.610.46%77,639,000
Oct 8, 202621.9022.0721.4121.5121.51-2.05%88,149,600
Oct 7, 202622.7722.8121.9121.9621.96-3.68%119,596,100
Oct 6, 202622.2623.0022.1422.8022.804.40%117,290,100
Oct 5, 202620.7622.1420.7621.8421.8413.57%160,447,100
Oct 2, 202618.9419.2618.1919.2319.233.64%108,950,600
Oct 1, 202618.4418.7218.1018.5718.550.32%96,415,400
Sep 30, 202618.1518.5417.9718.5118.494.11%60,066,000
Sep 29, 202617.6317.7817.4917.7817.770.68%41,736,700
Sep 28, 202617.8217.8817.5417.6617.65-1.23%28,131,600
Sep 25, 202617.7417.9517.6517.8817.860.56%21,250,100
Sep 24, 202618.0818.1017.6617.7817.77-1.39%34,692,900
Sep 23, 202618.1818.6618.0318.0318.01-2.17%39,537,800
Sep 22, 202618.0518.4417.9218.4318.411.49%44,502,000
Sep 21, 202618.1518.2318.0118.1618.140.94%54,915,600
Sep 18, 202618.0918.1117.9017.9917.97-0.88%53,246,700
Sep 17, 202618.1918.2617.8518.1518.13-0.33%40,252,700
Sep 16, 202618.2118.2517.9718.2118.190.05%34,348,900
Sep 15, 202618.4518.4618.1418.2018.18-0.71%24,015,700
Sep 14, 202618.2018.4418.1218.3318.31-1.40%21,504,500
Sep 11, 202618.5018.5918.3718.5918.570.60%34,152,000
Sep 10, 202617.7518.5517.6618.4818.463.88%51,406,000
Sep 9, 202618.0018.1517.7417.7917.78-2.36%29,936,300
Sep 8, 202618.1018.4918.0818.2218.201.79%43,054,400
Sep 4, 202617.7417.9817.6317.9017.880.62%44,203,100
Sep 3, 202617.9618.1217.6517.7917.780.23%75,698,800
Sep 2, 202617.6217.8117.4817.7517.742.10%89,983,200
Sep 1, 202617.3417.5417.0617.4017.371.22%45,867,900
Aug 31, 202617.2917.3817.1317.1917.160.64%40,262,200
Aug 28, 202617.0117.1516.8717.0817.050.89%30,886,100
Aug 27, 202616.8417.0416.8016.9316.90-0.35%23,884,200
Aug 26, 202616.7817.2916.7616.9916.961.25%34,686,100
Aug 25, 202616.2816.8116.2516.7816.753.13%46,752,700
Aug 24, 202616.0916.5216.0616.2716.240.18%26,714,500
Aug 21, 202615.8416.2815.7816.2416.213.11%41,362,400
Aug 20, 202615.9616.0415.6815.7515.72-1.69%36,823,300
Aug 19, 202616.3116.4716.0016.0215.99-0.62%38,144,500
Aug 18, 202616.2516.3616.0516.1216.09-0.62%26,465,200
Aug 17, 202616.4916.5416.1816.2216.19-1.93%40,131,400
Aug 14, 202616.5616.6616.3516.5416.51-0.72%41,830,200
Aug 13, 202616.7317.0316.5616.6616.63-0.48%41,287,400
Aug 12, 202616.8816.9016.6716.7416.71-0.30%44,403,700
Aug 11, 202617.1717.2516.7716.7916.76-2.27%51,793,200
Aug 10, 202617.3117.3217.0217.1817.15-0.75%31,105,700
Aug 7, 202617.7917.8217.2517.3117.28-2.20%26,491,400
Aug 6, 202617.7217.9917.5417.7017.67-1.94%58,441,100
Aug 5, 202618.3218.4118.0118.0518.02-0.76%37,284,800
Aug 4, 202618.8518.8618.1018.2218.16-1.70%31,638,700
Aug 3, 202618.6518.6918.3718.5518.470.65%18,941,300