Banco Bradesco S.A. (FRA:BRE)
Germany · Delayed Price · Currency is EUR 3.020
-0.040 (-1.31%)
At close: Nov 28, 2025
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Nov 27, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 2.68% | 580 |
| Nov 26, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -6.88% | - |
| Nov 25, 2025 | 2.98 | 3.20 | 2.98 | 3.20 | 3.20 | 8.11% | 80 |
| Nov 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Nov 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -7.41% | - |
| Nov 20, 2025 | 2.96 | 3.24 | 2.96 | 3.24 | 3.24 | 2.53% | 2,000 |
| Nov 19, 2025 | 2.96 | 3.16 | 2.96 | 3.16 | 3.16 | 6.76% | 500 |
| Nov 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Nov 17, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Nov 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Nov 13, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Nov 12, 2025 | 3.02 | 3.34 | 3.02 | 3.06 | 3.06 | 3.38% | 6,000 |
| Nov 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 10, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Nov 7, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.65% | - |
| Nov 6, 2025 | 2.90 | 3.02 | 2.90 | 3.02 | 3.02 | -2.58% | 800 |
| Nov 5, 2025 | 2.82 | 3.10 | 2.82 | 3.10 | 3.10 | 1.31% | 22,500 |
| Nov 4, 2025 | 2.84 | 3.06 | 2.84 | 3.06 | 3.06 | 5.52% | 100 |
| Nov 3, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 300 |
| Oct 31, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Oct 30, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -7.24% | - |
| Oct 29, 2025 | 2.78 | 3.04 | 2.78 | 3.04 | 3.04 | -1.30% | 14,429 |
| Oct 28, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 9.22% | 6,149 |
| Oct 27, 2025 | 2.74 | 3.02 | 2.74 | 2.82 | 2.82 | 2.92% | 700 |
| Oct 24, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Oct 23, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -6.90% | - |
| Oct 22, 2025 | 2.72 | 2.90 | 2.72 | 2.90 | 2.90 | 5.07% | 718 |
| Oct 21, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -4.17% | - |
| Oct 20, 2025 | 2.70 | 2.88 | 2.70 | 2.88 | 2.88 | 9.09% | 585 |
| Oct 17, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -5.71% | - |
| Oct 16, 2025 | 2.62 | 2.80 | 2.62 | 2.80 | 2.80 | 8.53% | 2,392 |
| Oct 15, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.78% | - |
| Oct 14, 2025 | 2.46 | 2.56 | 2.46 | 2.56 | 2.56 | -4.48% | - |
| Oct 13, 2025 | 2.52 | 2.78 | 2.52 | 2.68 | 2.68 | -2.19% | 3,800 |
| Oct 10, 2025 | 2.62 | 2.74 | 2.62 | 2.74 | 2.74 | 0.74% | 300 |
| Oct 9, 2025 | 2.62 | 2.80 | 2.62 | 2.72 | 2.72 | 5.43% | 1,230 |
| Oct 8, 2025 | 2.50 | 2.58 | 2.50 | 2.58 | 2.58 | - | - |
| Oct 7, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -2.27% | - |
| Oct 6, 2025 | 2.40 | 2.64 | 2.40 | 2.64 | 2.64 | -4.35% | - |
| Oct 3, 2025 | 2.56 | 2.76 | 2.56 | 2.76 | 2.76 | 2.99% | 5,482 |
| Oct 2, 2025 | 2.52 | 2.68 | 2.52 | 2.68 | 2.68 | -0.74% | 500 |
| Oct 1, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.69 | -0.74% | - |
| Sep 30, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.71 | -1.45% | - |
| Sep 29, 2025 | 2.88 | 2.88 | 2.76 | 2.76 | 2.71 | 2.99% | 853 |
| Sep 26, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.64 | -4.29% | - |
| Sep 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.75 | -2.78% | - |
| Sep 24, 2025 | 2.80 | 2.88 | 2.80 | 2.88 | 2.83 | 2.86% | 500 |
| Sep 23, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.75 | - | - |
| Sep 22, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.75 | 1.45% | - |