Banco Bradesco S.A. (FRA:BRE)
Germany · Delayed Price · Currency is EUR 3.000
+0.040 (1.35%)
At close: Sep 18, 2026
FRA:BRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Sep 17, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Sep 16, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -7.50% | - |
| Sep 15, 2026 | 2.92 | 3.28 | 2.92 | 3.20 | 3.20 | -1.23% | 5,408 |
| Sep 14, 2026 | 3.04 | 3.24 | 3.04 | 3.24 | 3.24 | - | 1,120 |
| Sep 11, 2026 | 2.94 | 3.24 | 2.94 | 3.24 | 3.24 | 13.29% | 100 |
| Sep 10, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Sep 9, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | 1.39% | 437 |
| Sep 8, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.36% | - |
| Sep 7, 2026 | 2.96 | 3.08 | 2.96 | 2.98 | 2.98 | -3.87% | 2,800 |
| Sep 4, 2026 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 8.39% | 10 |
| Sep 3, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -13.33% | - |
| Sep 2, 2026 | 2.76 | 3.30 | 2.76 | 3.30 | 3.30 | 11.59% | 4,126 |
| Sep 1, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -3.27% | - |
| Aug 31, 2026 | 2.78 | 3.10 | 2.78 | 3.06 | 3.06 | 5.52% | 5,821 |
| Aug 28, 2026 | 2.68 | 2.90 | 2.68 | 2.90 | 2.90 | -0.68% | 500 |
| Aug 27, 2026 | 2.72 | 2.92 | 2.72 | 2.92 | 2.92 | 9.77% | 1,418 |
| Aug 26, 2026 | 2.88 | 2.88 | 2.66 | 2.66 | 2.66 | 2.31% | 1,246 |
| Aug 25, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -7.80% | - |
| Aug 24, 2026 | 2.72 | 2.82 | 2.72 | 2.82 | 2.82 | 1.44% | 900 |
| Aug 21, 2026 | 2.66 | 2.78 | 2.66 | 2.78 | 2.78 | 4.51% | 5,950 |
| Aug 20, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -5.67% | - |
| Aug 19, 2026 | 2.62 | 2.88 | 2.62 | 2.82 | 2.82 | 0.71% | 5,000 |
| Aug 18, 2026 | 2.66 | 2.84 | 2.66 | 2.80 | 2.80 | -3.45% | 10,500 |
| Aug 17, 2026 | 2.60 | 2.90 | 2.60 | 2.90 | 2.90 | 3.57% | 3,283 |
| Aug 14, 2026 | 2.80 | 3.02 | 2.80 | 2.80 | 2.80 | -2.10% | 9,424 |
| Aug 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | 400 |
| Aug 12, 2026 | 2.80 | 2.92 | 2.80 | 2.92 | 2.92 | -0.68% | 7,652 |
| Aug 11, 2026 | 2.76 | 2.98 | 2.76 | 2.94 | 2.94 | -2.00% | 2,000 |
| Aug 10, 2026 | 2.90 | 3.10 | 2.90 | 3.00 | 3.00 | 2.04% | 8,497 |
| Aug 7, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Aug 6, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -6.96% | - |
| Aug 5, 2026 | 3.02 | 3.16 | 3.02 | 3.16 | 3.16 | -1.69% | 364 |
| Aug 4, 2026 | 3.10 | 3.22 | 3.10 | 3.22 | 3.21 | 2.64% | 500 |
| Aug 3, 2026 | 3.10 | 3.28 | 3.10 | 3.14 | 3.13 | -4.85% | 875 |
| Jul 31, 2026 | 3.10 | 3.30 | 3.10 | 3.30 | 3.29 | 6.45% | 500 |
| Jul 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.09 | -3.73% | - |
| Jul 29, 2026 | 3.14 | 3.22 | 3.14 | 3.22 | 3.21 | 1.90% | 600 |
| Jul 28, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.15 | -1.86% | - |
| Jul 27, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.21 | -1.83% | 400 |
| Jul 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.27 | - | 400 |
| Jul 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.27 | -1.80% | - |
| Jul 22, 2026 | 3.16 | 3.40 | 3.16 | 3.34 | 3.33 | 7.74% | 1,800 |
| Jul 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.09 | 1.31% | - |
| Jul 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.05 | -6.13% | - |
| Jul 17, 2026 | 3.10 | 3.26 | 3.10 | 3.26 | 3.25 | 3.82% | 63 |
| Jul 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.13 | -1.88% | - |
| Jul 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.19 | 0.63% | - |
| Jul 14, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.17 | -1.24% | - |
| Jul 13, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21 | 0.62% | - |