Banco Bradesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	20.04	20.14	19.83	19.92	19.92	-0.25%	21,372,000
Apr 23, 2026	20.40	20.55	19.93	19.97	19.97	-2.16%	19,155,700
Apr 22, 2026	20.79	20.89	20.35	20.41	20.41	-2.95%	35,176,800
Apr 20, 2026	21.19	21.27	20.96	21.03	21.03	-1.08%	20,437,300
Apr 17, 2026	21.30	21.59	21.13	21.26	21.26	1.97%	48,970,500
Apr 16, 2026	20.98	21.19	20.83	20.85	20.85	0.24%	35,395,000
Apr 15, 2026	20.66	20.98	20.61	20.80	20.80	0.10%	37,389,800
Apr 14, 2026	20.71	20.97	20.68	20.78	20.78	0.92%	32,893,100
Apr 13, 2026	20.23	20.71	20.12	20.59	20.59	0.73%	34,649,000
Apr 10, 2026	20.48	20.64	20.34	20.44	20.44	0.74%	33,762,700
Apr 9, 2026	20.20	20.37	19.99	20.29	20.29	0.59%	32,780,800
Apr 8, 2026	20.55	20.55	19.83	20.17	20.17	5.00%	67,501,600
Apr 7, 2026	18.93	19.21	18.77	19.21	19.21	-0.62%	24,852,300
Apr 6, 2026	19.18	19.38	19.14	19.33	19.08	1.10%	27,935,700
Apr 2, 2026	18.84	19.38	18.81	19.12	18.88	-1.60%	29,272,600
Apr 1, 2026	19.20	19.63	19.18	19.43	19.17	1.36%	48,812,800
Mar 31, 2026	18.80	19.24	18.63	19.17	18.91	3.79%	41,280,900
Mar 30, 2026	18.77	18.79	18.38	18.47	18.22	-0.27%	32,425,900
Mar 27, 2026	18.71	18.81	18.44	18.52	18.27	-1.59%	20,724,500
Mar 26, 2026	19.04	19.20	18.80	18.82	18.57	-2.39%	50,756,200
Mar 25, 2026	19.30	19.46	19.15	19.28	19.02	1.80%	29,447,000
Mar 24, 2026	18.84	18.94	18.62	18.94	18.68	-0.32%	22,920,900
Mar 23, 2026	18.75	19.28	18.75	19.00	18.74	3.66%	30,873,200
Mar 20, 2026	18.64	18.71	18.12	18.33	18.08	-1.66%	53,502,300
Mar 19, 2026	18.26	18.74	18.07	18.64	18.39	0.05%	33,407,800
Mar 18, 2026	18.72	18.93	18.60	18.63	18.38	-1.17%	26,164,600
Mar 17, 2026	18.91	19.20	18.68	18.85	18.60	-0.79%	23,999,400
Mar 16, 2026	19.34	19.48	19.00	19.00	18.74	0.05%	34,586,400
Mar 13, 2026	19.48	19.65	18.87	18.99	18.73	-2.06%	33,672,900
Mar 12, 2026	19.56	19.59	19.16	19.39	19.13	-2.76%	45,665,500
Mar 11, 2026	19.81	20.27	19.74	19.94	19.67	-0.45%	23,879,800
Mar 10, 2026	19.80	20.25	19.68	20.03	19.76	2.46%	32,860,700
Mar 9, 2026	19.32	19.74	19.11	19.55	19.29	-	38,597,900
Mar 6, 2026	19.71	19.83	19.34	19.55	19.29	-1.41%	37,186,200
Mar 5, 2026	20.37	20.39	19.80	19.83	19.56	-3.22%	46,790,000
Mar 4, 2026	20.55	20.69	20.15	20.49	20.21	1.44%	64,157,000
Mar 3, 2026	20.41	20.50	19.92	20.20	19.93	-4.85%	57,300,000
Mar 2, 2026	20.95	21.36	20.50	21.23	20.93	0.38%	32,108,900
Feb 27, 2026	21.50	21.90	21.12	21.15	20.85	0.81%	69,015,900
Feb 26, 2026	21.19	21.38	20.70	20.98	20.68	-0.90%	40,191,400
Feb 25, 2026	21.58	21.59	21.07	21.17	20.87	-1.07%	34,124,600
Feb 24, 2026	21.32	21.51	21.05	21.40	21.10	0.80%	30,613,800
Feb 23, 2026	21.63	21.75	21.15	21.23	20.93	-2.44%	37,464,600
Feb 20, 2026	21.09	21.85	21.04	21.76	21.45	2.02%	36,292,100
Feb 19, 2026	20.91	21.50	20.80	21.33	21.03	2.01%	42,690,400
Feb 18, 2026	21.05	21.17	20.70	20.91	20.61	-0.29%	28,450,400
Feb 13, 2026	20.99	21.12	20.41	20.97	20.67	-1.22%	45,462,800
Feb 12, 2026	21.39	21.62	21.23	21.23	20.93	-1.44%	32,620,300
Feb 11, 2026	21.18	21.60	20.99	21.54	21.23	2.96%	50,966,000
Feb 10, 2026	20.88	21.18	20.75	20.92	20.62	0.05%	25,521,200