Banco Bradesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	18.18	18.66	18.03	18.03	-	-2.17%	39,556,300
Sep 22, 2026	18.05	18.44	17.92	18.43	18.43	1.49%	44,502,000
Sep 21, 2026	18.15	18.23	18.01	18.16	18.16	0.94%	54,915,600
Sep 18, 2026	18.09	18.11	17.90	17.99	17.99	-0.88%	53,246,700
Sep 17, 2026	18.19	18.26	17.85	18.15	18.15	-0.33%	40,252,700
Sep 16, 2026	18.21	18.25	17.97	18.21	18.21	0.05%	34,348,900
Sep 15, 2026	18.45	18.46	18.14	18.20	18.20	-0.71%	24,015,700
Sep 14, 2026	18.20	18.44	18.12	18.33	18.33	-1.40%	21,528,800
Sep 11, 2026	18.50	18.59	18.37	18.59	18.59	0.60%	34,152,000
Sep 10, 2026	17.75	18.55	17.66	18.48	18.48	3.88%	51,431,900
Sep 9, 2026	18.00	18.15	17.74	17.79	17.79	-2.36%	29,936,300
Sep 8, 2026	18.10	18.49	18.08	18.22	18.22	1.79%	43,084,300
Sep 4, 2026	17.74	17.98	17.63	17.90	17.90	0.62%	44,203,100
Sep 3, 2026	17.96	18.12	17.65	17.79	17.79	0.23%	75,698,800
Sep 2, 2026	17.62	17.81	17.48	17.75	17.75	2.10%	89,983,200
Sep 1, 2026	17.34	17.54	17.06	17.40	17.38	1.22%	45,867,900
Aug 31, 2026	17.29	17.38	17.13	17.19	17.17	0.64%	40,262,200
Aug 28, 2026	17.01	17.15	16.87	17.08	17.06	0.89%	30,886,100
Aug 27, 2026	16.84	17.04	16.80	16.93	16.91	-0.35%	23,884,200
Aug 26, 2026	16.78	17.29	16.76	16.99	16.97	1.25%	34,686,100
Aug 25, 2026	16.28	16.81	16.25	16.78	16.76	3.13%	46,752,700
Aug 24, 2026	16.09	16.52	16.06	16.27	16.26	0.18%	26,714,500
Aug 21, 2026	15.84	16.28	15.78	16.24	16.23	3.11%	41,362,400
Aug 20, 2026	15.96	16.04	15.68	15.75	15.74	-1.69%	36,823,300
Aug 19, 2026	16.31	16.47	16.00	16.02	16.01	-0.62%	38,144,500
Aug 18, 2026	16.25	16.36	16.05	16.12	16.11	-0.62%	26,465,200
Aug 17, 2026	16.49	16.54	16.18	16.22	16.21	-1.93%	40,131,400
Aug 14, 2026	16.56	16.66	16.35	16.54	16.53	-0.72%	41,830,200
Aug 13, 2026	16.73	17.03	16.56	16.66	16.65	-0.48%	41,287,400
Aug 12, 2026	16.88	16.90	16.67	16.74	16.72	-0.30%	44,403,700
Aug 11, 2026	17.17	17.25	16.77	16.79	16.77	-2.27%	51,793,200
Aug 10, 2026	17.31	17.32	17.02	17.18	17.16	-0.75%	31,105,700
Aug 7, 2026	17.79	17.82	17.25	17.31	17.29	-2.20%	26,491,400
Aug 6, 2026	17.72	17.99	17.54	17.70	17.68	-1.94%	58,441,100
Aug 5, 2026	18.32	18.41	18.01	18.05	18.03	-0.76%	37,284,800
Aug 4, 2026	18.85	18.86	18.10	18.22	18.17	-1.70%	31,638,700
Aug 3, 2026	18.65	18.69	18.37	18.55	18.49	0.65%	18,941,300
Jul 31, 2026	18.51	18.72	18.43	18.43	18.37	0.22%	25,187,300
Jul 30, 2026	17.98	18.39	17.72	18.39	18.33	0.22%	47,835,600
Jul 29, 2026	18.65	18.66	18.35	18.35	18.29	-2.24%	22,332,400
Jul 28, 2026	18.95	19.16	18.72	18.77	18.70	0.32%	20,083,000
Jul 27, 2026	18.65	18.81	18.58	18.71	18.65	1.24%	15,080,200
Jul 24, 2026	18.62	18.64	18.42	18.48	18.42	-1.28%	13,960,400
Jul 23, 2026	18.80	18.99	18.68	18.72	18.66	-1.32%	19,153,200
Jul 22, 2026	18.59	18.97	18.50	18.97	18.90	2.26%	36,434,800
Jul 21, 2026	18.42	18.64	18.35	18.55	18.49	0.76%	19,383,700
Jul 20, 2026	18.36	18.51	18.28	18.41	18.35	0.66%	12,795,000
Jul 17, 2026	18.42	18.48	18.21	18.29	18.23	-0.65%	55,066,000
Jul 16, 2026	18.46	18.54	18.19	18.41	18.35	-1.02%	19,579,300
Jul 15, 2026	18.63	18.68	18.48	18.60	18.54	-0.16%	22,299,500