Banco Bradesco S.A. (FRA:BREA)
Germany · Delayed Price · Currency is EUR 2.860
+0.140 (5.15%)
At close: Mar 27, 2026
FRA:BREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.68 | 2.86 | 2.68 | 2.86 | 2.86 | 5.15% | 250 |
| Mar 26, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 2.26% | - |
| Mar 25, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Mar 24, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.31% | - |
| Mar 23, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | - |
| Mar 20, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Mar 19, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| Mar 18, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Mar 17, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.27% | - |
| Mar 16, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -8.33% | - |
| Mar 13, 2026 | 2.64 | 2.88 | 2.64 | 2.88 | 2.88 | 1.41% | 100 |
| Mar 12, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Mar 11, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.90% | - |
| Mar 10, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.22% | - |
| Mar 9, 2026 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | -2.88% | 4,500 |
| Mar 6, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.79% | - |
| Mar 5, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Mar 4, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -5.26% | - |
| Mar 3, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | -0.65% | 1,000 |
| Mar 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | - |
| Feb 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Feb 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Feb 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Feb 24, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Feb 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.80% | - |
| 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 | - | - |