Banco Bradesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	16.56	16.66	16.41	16.45	-	-1.26%	7,168,200
Aug 13, 2026	16.73	17.03	16.56	16.66	16.66	-0.48%	41,325,600
Aug 12, 2026	16.88	16.90	16.67	16.74	16.74	-0.30%	44,403,700
Aug 11, 2026	17.17	17.25	16.77	16.79	16.79	-2.27%	51,793,200
Aug 10, 2026	17.31	17.32	17.02	17.18	17.18	-0.75%	31,105,700
Aug 7, 2026	17.79	17.82	17.25	17.31	17.31	-2.20%	26,491,400
Aug 6, 2026	17.72	17.99	17.54	17.70	17.70	-1.94%	58,441,100
Aug 5, 2026	18.32	18.41	18.01	18.05	18.05	-0.76%	37,284,800
Aug 4, 2026	18.85	18.86	18.10	18.22	18.19	-1.70%	31,638,700
Aug 3, 2026	18.65	18.69	18.37	18.55	18.50	0.65%	18,941,300
Jul 31, 2026	18.51	18.72	18.43	18.43	18.38	0.22%	25,187,300
Jul 30, 2026	17.98	18.39	17.72	18.39	18.34	0.22%	47,835,600
Jul 29, 2026	18.65	18.66	18.35	18.35	18.30	-2.24%	22,332,400
Jul 28, 2026	18.95	19.16	18.72	18.77	18.72	0.32%	20,083,000
Jul 27, 2026	18.65	18.81	18.58	18.71	18.66	1.24%	15,080,200
Jul 24, 2026	18.62	18.64	18.42	18.48	18.43	-1.28%	13,960,400
Jul 23, 2026	18.80	18.99	18.68	18.72	18.67	-1.32%	19,153,200
Jul 22, 2026	18.59	18.97	18.50	18.97	18.92	2.26%	36,434,800
Jul 21, 2026	18.42	18.64	18.35	18.55	18.50	0.76%	19,383,700
Jul 20, 2026	18.36	18.51	18.28	18.41	18.36	0.66%	12,795,000
Jul 17, 2026	18.42	18.48	18.21	18.29	18.24	-0.65%	55,066,000
Jul 16, 2026	18.46	18.54	18.19	18.41	18.36	-1.02%	19,579,300
Jul 15, 2026	18.63	18.68	18.48	18.60	18.55	-0.16%	22,299,500
Jul 14, 2026	18.90	18.99	18.38	18.63	18.58	-0.75%	53,102,100
Jul 13, 2026	18.80	19.00	18.69	18.77	18.72	-0.48%	24,012,500
Jul 10, 2026	18.39	18.87	18.32	18.86	18.81	4.78%	47,714,100
Jul 9, 2026	17.75	18.05	17.72	18.00	17.95	1.75%	19,997,300
Jul 8, 2026	17.75	17.79	17.57	17.69	17.64	-0.73%	34,254,000
Jul 7, 2026	17.93	18.15	17.72	17.82	17.77	-0.56%	22,261,900
Jul 6, 2026	17.92	17.94	17.71	17.92	17.87	-0.30%	35,082,800
Jul 3, 2026	18.30	18.39	18.20	18.26	17.93	0.55%	11,765,600
Jul 2, 2026	18.32	18.43	18.05	18.16	17.83	0.31%	25,720,700
Jul 1, 2026	17.91	18.22	17.84	18.12	17.77	0.11%	56,439,800
Jun 30, 2026	18.06	18.17	17.84	18.10	17.76	-0.39%	25,433,400
Jun 29, 2026	17.97	18.25	17.83	18.17	17.82	1.40%	18,886,100
Jun 26, 2026	17.68	18.10	17.48	17.92	17.58	1.70%	54,796,800
Jun 25, 2026	17.79	18.07	17.54	17.62	17.28	-0.17%	51,807,600
Jun 24, 2026	17.76	18.00	17.61	17.65	17.31	-1.07%	76,068,300
Jun 23, 2026	17.49	17.93	17.47	17.84	17.50	0.90%	21,954,500
Jun 22, 2026	17.51	17.82	17.51	17.68	17.34	1.20%	21,725,700
Jun 19, 2026	17.52	17.59	17.40	17.47	17.14	-	20,235,600
Jun 18, 2026	17.62	17.82	17.39	17.47	17.14	-0.46%	25,142,500
Jun 17, 2026	17.75	17.98	17.50	17.55	17.22	-0.62%	30,179,000
Jun 16, 2026	17.54	17.69	17.47	17.66	17.32	0.06%	18,268,800
Jun 15, 2026	18.07	18.27	17.54	17.65	17.31	-0.84%	18,119,200
Jun 12, 2026	17.51	17.99	17.48	17.80	17.46	0.68%	22,070,300
Jun 11, 2026	17.22	17.75	17.17	17.68	17.34	2.43%	31,201,100
Jun 10, 2026	17.35	17.41	17.16	17.26	16.93	-0.98%	19,806,800
Jun 9, 2026	17.33	17.62	17.25	17.43	17.10	1.34%	26,742,800
Jun 8, 2026	17.40	17.51	17.18	17.20	16.87	-1.55%	18,097,000