Skip to main content
logo
Banco Bradesco S.A. (BVMF:BBDC4)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.26
+0.10 (0.55%)
Jul 3, 2026, 5:05 PM GMT-3

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202618.3018.3918.2018.2618.260.55%11,765,600
Jul 2, 202618.3218.4318.0518.1618.160.31%25,720,700
Jul 1, 202617.9118.2217.8418.1218.100.11%56,439,800
Jun 30, 202618.0618.1717.8418.1018.08-0.39%25,433,400
Jun 29, 202617.9718.2517.8318.1718.151.40%18,886,100
Jun 26, 202617.6818.1017.4817.9217.901.70%54,796,800
Jun 25, 202617.7918.0717.5417.6217.60-0.17%51,807,600
Jun 24, 202617.7618.0017.6117.6517.63-1.07%76,068,300
Jun 23, 202617.4917.9317.4717.8417.820.90%21,954,500
Jun 22, 202617.5117.8217.5117.6817.661.20%21,725,700
Jun 19, 202617.5217.5917.4017.4717.45-20,235,600
Jun 18, 202617.6217.8217.3917.4717.45-0.46%25,142,500
Jun 17, 202617.7517.9817.5017.5517.53-0.62%30,179,000
Jun 16, 202617.5417.6917.4717.6617.640.06%18,268,800
Jun 15, 202618.0718.2717.5417.6517.63-0.84%18,119,200
Jun 12, 202617.5117.9917.4817.8017.780.68%22,070,300
Jun 11, 202617.2217.7517.1717.6817.662.43%31,201,100
Jun 10, 202617.3517.4117.1617.2617.25-0.98%19,806,800
Jun 9, 202617.3317.6217.2517.4317.411.34%26,742,800
Jun 8, 202617.4017.5117.1817.2017.19-1.55%18,097,000
Jun 5, 202617.4117.5717.3217.4717.450.58%24,153,600
Jun 3, 202617.5117.6217.3117.3717.35-2.14%30,092,300
Jun 2, 202617.6017.9017.5717.7517.731.52%21,455,400
Jun 1, 202617.7917.8117.4717.5017.47-1.13%27,350,500
May 29, 202617.9417.9517.7017.7017.67-1.12%59,352,800
May 28, 202618.0918.2217.8217.9017.87-0.56%31,045,500
May 27, 202618.1018.2017.9218.0017.970.90%23,956,100
May 26, 202617.8818.0317.6917.8417.81-1.27%26,260,900
May 25, 202617.7618.0717.7418.0718.042.55%13,154,100
May 22, 202617.8017.9317.6017.6217.59-1.56%20,075,000
May 21, 202617.7118.0917.6417.9017.870.22%20,318,800
May 20, 202617.5118.0217.5117.8617.832.70%40,804,600
May 19, 202617.4817.6617.2617.3917.36-1.53%37,220,900
May 18, 202617.6917.8117.4917.6617.63-0.17%17,501,100
May 15, 202617.5317.7417.4717.6917.66-0.84%34,965,700
May 14, 202617.8018.0617.7817.8417.811.08%28,401,000
May 13, 202617.9218.2617.6417.6517.62-1.73%54,044,900
May 12, 202618.0618.2017.9317.9617.93-0.72%28,900,000
May 11, 202618.4618.5418.0418.0918.06-2.69%33,561,300
May 8, 202618.6218.8318.5018.5918.560.38%36,994,300
May 7, 202618.9018.9018.4218.5218.49-3.89%53,255,400
May 6, 202619.4719.6419.1319.2719.240.42%31,011,200
May 5, 202618.9819.2118.8919.1919.161.56%23,537,600
May 4, 202619.3119.3818.8018.9118.86-2.12%27,504,100
Apr 30, 202619.2419.4819.2119.3219.271.10%23,743,600
Apr 29, 202619.5019.5119.0119.1119.06-2.35%33,739,900
Apr 28, 202619.4319.6519.3519.5719.52-0.81%26,030,900
Apr 27, 202619.9320.0419.7119.7319.68-0.95%17,859,500
Apr 24, 202620.0420.1419.8319.9219.87-0.25%21,372,000
Apr 23, 202620.4020.5519.9319.9719.92-2.16%19,155,700