Banco Bradesco S.A. (FRA:BRE)
Germany · Delayed Price · Currency is EUR 2.800
-0.060 (-2.10%)
At close: Jan 9, 2026
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -2.10% | 20,000 |
| Jan 8, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | - |
| Jan 7, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.11% | - |
| Jan 6, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -4.70% | - |
| Jan 5, 2026 | 2.74 | 2.98 | 2.74 | 2.98 | 2.98 | 11.19% | 2,421 |
| Jan 2, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Dec 30, 2025 | 2.68 | 2.86 | 2.66 | 2.66 | 2.66 | -8.28% | 681 |
| Dec 29, 2025 | 2.70 | 2.96 | 2.70 | 2.90 | 2.85 | - | 736 |
| Dec 23, 2025 | 2.66 | 2.92 | 2.66 | 2.90 | 2.85 | 3.57% | 585 |
| Dec 22, 2025 | 2.74 | 2.98 | 2.74 | 2.80 | 2.75 | -5.41% | 1,350 |
| Dec 19, 2025 | 2.70 | 2.98 | 2.70 | 2.96 | 2.91 | - | 6,885 |
| Dec 18, 2025 | 2.68 | 2.96 | 2.68 | 2.96 | 2.91 | 2.07% | 5 |
| Dec 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | - | 1,436 |
| Dec 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | 2.11% | - |
| Dec 15, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.79 | -7.19% | - |
| Dec 12, 2025 | 2.78 | 3.06 | 2.78 | 3.06 | 3.00 | 12.50% | 605 |
| Dec 11, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.67 | - | - |
| Dec 10, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.67 | -6.85% | - |
| Dec 9, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | - | 500 |
| Dec 8, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | -1.35% | - |
| Dec 5, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.91 | 1.37% | - |
| Dec 4, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | -8.18% | - |
| Dec 3, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.12 | 3.92% | 2,302 |
| Dec 2, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.00 | -3.77% | - |
| Dec 1, 2025 | 3.02 | 3.18 | 3.02 | 3.18 | 3.12 | 5.30% | 828 |
| Nov 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.96 | -1.31% | - |
| Nov 27, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.00 | 2.68% | 580 |
| Nov 26, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.92 | -6.88% | - |
| Nov 25, 2025 | 2.98 | 3.20 | 2.98 | 3.20 | 3.14 | 8.11% | 80 |
| Nov 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.90 | -1.33% | - |
| Nov 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | -7.41% | - |
| Nov 20, 2025 | 2.96 | 3.24 | 2.96 | 3.24 | 3.18 | 2.53% | 2,000 |
| Nov 19, 2025 | 2.96 | 3.16 | 2.96 | 3.16 | 3.10 | 6.76% | 500 |
| Nov 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.90 | -1.99% | - |
| Nov 17, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.96 | 0.67% | - |
| Nov 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | -3.23% | - |
| Nov 13, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | 1.31% | - |
| Nov 12, 2025 | 3.02 | 3.34 | 3.02 | 3.06 | 3.00 | 3.38% | 6,000 |
| Nov 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.90 | - | - |
| Nov 10, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.90 | 0.68% | - |
| Nov 7, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.88 | -2.65% | - |
| Nov 6, 2025 | 2.90 | 3.02 | 2.90 | 3.02 | 2.96 | -2.58% | 800 |
| Nov 5, 2025 | 2.82 | 3.10 | 2.82 | 3.10 | 3.04 | 1.31% | 22,500 |
| Nov 4, 2025 | 2.84 | 3.06 | 2.84 | 3.06 | 3.00 | 5.52% | 100 |
| Nov 3, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.84 | 3.57% | 300 |
| Oct 31, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.74 | -0.71% | - |
| Oct 30, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.76 | -7.24% | - |
| Oct 29, 2025 | 2.78 | 3.04 | 2.78 | 3.04 | 2.98 | -1.30% | 14,429 |
| Oct 28, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.02 | 9.22% | 6,149 |
| Oct 27, 2025 | 2.74 | 3.02 | 2.74 | 2.82 | 2.76 | 2.92% | 700 |