Banco Bradesco S.A. (FRA:BRE)
Germany · Delayed Price · Currency is EUR 3.580
+0.080 (2.29%)
At close: Feb 20, 2026
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.29% | 300 |
| Feb 19, 2026 | 3.20 | 3.50 | 3.20 | 3.50 | 3.50 | 5.42% | 1,228 |
| Feb 18, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Feb 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Feb 16, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -7.47% | - |
| Feb 13, 2026 | 3.20 | 3.48 | 3.20 | 3.48 | 3.48 | -3.33% | 1,327 |
| Feb 12, 2026 | 3.32 | 3.60 | 3.32 | 3.60 | 3.60 | 5.88% | 1,000 |
| Feb 11, 2026 | 3.18 | 3.40 | 3.18 | 3.40 | 3.40 | 5.59% | 9,029 |
| Feb 10, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Feb 9, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -5.95% | - |
| Feb 6, 2026 | 3.20 | 3.36 | 3.20 | 3.36 | 3.36 | -5.08% | 3 |
| Feb 5, 2026 | 3.18 | 3.54 | 3.18 | 3.54 | 3.54 | 0.57% | 250 |
| Feb 4, 2026 | 3.26 | 3.58 | 3.26 | 3.52 | 3.52 | 7.98% | 1,077 |
| Feb 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -5.23% | - |
| Feb 2, 2026 | 3.20 | 3.44 | 3.20 | 3.44 | 3.44 | -1.71% | 2,250 |
| Jan 30, 2026 | 3.22 | 3.50 | 3.22 | 3.50 | 3.50 | - | 850 |
| Jan 29, 2026 | 3.24 | 3.50 | 3.24 | 3.50 | 3.50 | 0.57% | 1,700 |
| Jan 28, 2026 | 3.28 | 3.48 | 3.28 | 3.48 | 3.48 | 10.83% | 10 |
| Jan 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Jan 26, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.82% | - |
| Jan 23, 2026 | 3.08 | 3.32 | 3.08 | 3.32 | 3.32 | 5.73% | 500 |
| Jan 22, 2026 | 3.00 | 3.18 | 3.00 | 3.14 | 3.14 | 9.03% | 3,500 |
| Jan 21, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -11.11% | - |
| Jan 20, 2026 | 2.90 | 3.24 | 2.90 | 3.24 | 3.24 | 11.72% | 5,000 |
| Jan 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -6.45% | - |
| Jan 16, 2026 | 2.88 | 3.10 | 2.88 | 3.10 | 3.10 | 10.71% | 500 |
| Jan 15, 2026 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | 1.45% | 2 |
| Jan 14, 2026 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -8.00% | 7,760 |
| Jan 13, 2026 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | -1.32% | 5,881 |
| Jan 12, 2026 | 2.90 | 3.04 | 2.84 | 3.04 | 3.04 | 8.57% | 1,614 |
| 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 | 2.90 | - | 6,885 |
| Dec 18, 2025 | 2.68 | 2.96 | 2.68 | 2.96 | 2.90 | 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 | 2.86 | - | 500 |
| Dec 8, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.86 | -1.35% | - |