Banco Bradesco S.A. (FRA:BRE)
Germany · Delayed Price · Currency is EUR 2.980
-0.040 (-1.32%)
At close: Mar 27, 2026
FRA:BRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Mar 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Mar 25, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Mar 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 7.19% | - |
| Mar 23, 2026 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | -7.33% | 2,000 |
| Mar 20, 2026 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | 2.74% | 2,000 |
| Mar 19, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -10.43% | - |
| Mar 18, 2026 | 2.92 | 3.26 | 2.92 | 3.26 | 3.26 | 7.95% | 2,729 |
| Mar 17, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Mar 16, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.55% | - |
| Mar 13, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | -6.10% | 1,449 |
| Mar 12, 2026 | 3.18 | 3.28 | 3.18 | 3.28 | 3.28 | 3.14% | 600 |
| Mar 11, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Mar 10, 2026 | 3.12 | 3.44 | 3.12 | 3.24 | 3.24 | 3.85% | 700 |
| Mar 9, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Mar 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Mar 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | - |
| Mar 4, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -6.59% | 1,160 |
| Mar 3, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -5.11% | - |
| Mar 2, 2026 | 3.32 | 3.58 | 3.32 | 3.52 | 3.52 | 7.32% | 350 |
| Feb 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -8.38% | - |
| Feb 26, 2026 | 3.34 | 3.58 | 3.34 | 3.58 | 3.58 | - | 1,063 |
| Feb 25, 2026 | 3.38 | 3.58 | 3.38 | 3.58 | 3.58 | 8.48% | 100 |
| Feb 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -7.82% | - |
| Feb 23, 2026 | 3.34 | 3.58 | 3.34 | 3.58 | 3.58 | - | 2,254 |
| 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 | 3.43 | -1.71% | 2,250 |
| Jan 30, 2026 | 3.22 | 3.50 | 3.22 | 3.50 | 3.49 | - | 850 |
| Jan 29, 2026 | 3.24 | 3.50 | 3.24 | 3.50 | 3.49 | 0.57% | 1,700 |
| Jan 28, 2026 | 3.28 | 3.48 | 3.28 | 3.48 | 3.47 | 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% | - |