Banco Bradesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.96	3.16	2.96	3.16	3.16	1.28%	500
Feb 19, 2026	2.92	3.12	2.92	3.12	3.12	6.85%	3,500
Feb 18, 2026	2.92	2.92	2.92	2.92	2.92	0.69%	-
Feb 17, 2026	2.90	2.90	2.90	2.90	2.90	-	-
Feb 16, 2026	2.90	2.90	2.90	2.90	2.90	-2.03%	-
Feb 13, 2026	2.96	2.96	2.96	2.96	2.96	-1.99%	-
Feb 12, 2026	3.02	3.02	3.02	3.02	3.02	4.14%	-
Feb 11, 2026	2.90	2.90	2.90	2.90	2.90	-	-
Feb 10, 2026	2.90	2.90	2.90	2.90	2.90	0.69%	23,000
Feb 9, 2026	2.88	2.88	2.88	2.88	2.88	0.70%	-
Feb 6, 2026	2.86	2.86	2.86	2.86	2.86	-0.69%	-
Feb 5, 2026	2.88	2.88	2.88	2.88	2.88	-4.00%	-
Feb 4, 2026	3.00	3.00	3.00	3.00	3.00	-	-
Feb 3, 2026	3.00	3.00	3.00	3.00	3.00	1.35%	-
Feb 2, 2026	2.96	2.96	2.96	2.96	2.96	-	-
Jan 30, 2026	2.96	2.96	2.96	2.96	2.96	-	-
Jan 29, 2026	2.96	2.96	2.96	2.96	2.96	1.37%	-
Jan 28, 2026	2.92	2.92	2.92	2.92	2.92	4.29%	-
Jan 27, 2026	2.80	2.80	2.80	2.80	2.80	-1.41%	-
Jan 26, 2026	2.84	2.84	2.84	2.84	2.84	2.90%	-
Jan 23, 2026	2.76	2.76	2.76	2.76	2.76	2.22%	-
Jan 22, 2026	2.70	2.70	2.70	2.70	2.70	3.85%	-
Jan 21, 2026	2.60	2.60	2.60	2.60	2.60	-	-
Jan 20, 2026	2.60	2.60	2.60	2.60	2.60	3.17%	-
Jan 19, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Jan 16, 2026	2.52	2.52	2.52	2.52	2.52	1.61%	-
Jan 15, 2026	2.48	2.48	2.48	2.48	2.48	0.81%	-
Jan 14, 2026	2.46	2.46	2.46	2.46	2.46	-1.60%	-
Jan 13, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Jan 12, 2026	2.50	2.50	2.50	2.50	2.50	-6.72%	-
Jan 9, 2026	2.54	2.68	2.54	2.68	2.68	6.35%	2,500
Jan 8, 2026	2.52	2.52	2.52	2.52	2.52	-8.70%	-
Jan 7, 2026	2.60	2.76	2.60	2.76	2.76	10.40%	400
Jan 6, 2026	2.50	2.50	2.50	2.50	2.50	5.04%	-
Jan 5, 2026	2.38	2.38	2.38	2.38	2.38	3.48%	-
Jan 2, 2026	2.30	2.30	2.30	2.30	2.30	-3.36%	-
Dec 30, 2025	2.38	2.38	2.38	2.38	2.34	-8.46%	-
Dec 29, 2025	2.40	2.60	2.40	2.60	2.56	11.11%	400
Dec 23, 2025	2.34	2.34	2.34	2.34	2.30	-2.50%	-
Dec 22, 2025	2.40	2.40	2.40	2.40	2.36	1.69%	-
Dec 19, 2025	2.36	2.36	2.36	2.36	2.32	-0.84%	-
Dec 18, 2025	2.38	2.38	2.38	2.38	2.34	-1.65%	-
Dec 17, 2025	2.42	2.42	2.42	2.42	2.38	-3.20%	-
Dec 16, 2025	2.50	2.50	2.50	2.50	2.46	1.63%	-
Dec 15, 2025	2.46	2.46	2.46	2.46	2.42	-	-
Dec 12, 2025	2.46	2.46	2.46	2.46	2.42	-	-
Dec 11, 2025	2.46	2.46	2.46	2.46	2.42	1.65%	-
Dec 10, 2025	2.42	2.42	2.42	2.42	2.38	-	-
Dec 9, 2025	2.42	2.42	2.42	2.42	2.38	-6.92%	-
Dec 8, 2025	2.44	2.60	2.44	2.60	2.56	-	3