Banco Bradesco S.A. (FRA:BREC)
Germany · Delayed Price · Currency is EUR 3.460
-0.060 (-1.70%)
At close: Oct 23, 2026
FRA:BREC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Oct 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Oct 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 4.07% | - |
| Oct 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Oct 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Oct 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| Oct 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.53% | - |
| Oct 14, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.62 | -2.14% | - |
| Oct 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.70 | -1.06% | - |
| Oct 12, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.74 | -2.07% | - |
| Oct 9, 2026 | 3.68 | 3.86 | 3.68 | 3.86 | 3.82 | 2.12% | 500 |
| Oct 8, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.74 | -4.06% | - |
| Oct 7, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.90 | 3.68% | - |
| Oct 6, 2026 | 3.78 | 3.82 | 3.78 | 3.80 | 3.76 | 10.47% | 2,000 |
| Oct 5, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.40 | 12.49% | - |
| Oct 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | - | - |
| Oct 1, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | 4.79% | - |
| Sep 30, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.89 | 0.69% | - |
| Sep 29, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.87 | -0.68% | - |
| Sep 28, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.89 | - | - |
| Sep 25, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.89 | -2.01% | - |
| Sep 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.94 | -2.61% | - |
| Sep 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | - | - |
| Sep 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | 3.38% | - |
| Sep 21, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.92 | -0.67% | - |
| Sep 18, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.94 | -0.67% | - |
| Sep 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | 0.67% | - |
| Sep 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.94 | -0.67% | - |
| Sep 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | -1.32% | - |
| Sep 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | - | - |
| Sep 11, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | 5.56% | - |
| Sep 10, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.85 | -3.36% | - |
| Sep 9, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.94 | 2.05% | - |
| Sep 8, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.89 | - | - |
| Sep 7, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.89 | -0.68% | - |
| Sep 4, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.91 | 0.68% | - |
| Sep 3, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.89 | 4.36% | - |
| Sep 2, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.76 | 0.72% | - |
| Sep 1, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.75 | -2.11% | - |
| Aug 31, 2026 | 2.74 | 2.84 | 2.74 | 2.84 | 2.80 | 4.41% | 7,697 |
| Aug 28, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.69 | -0.73% | - |
| Aug 27, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.71 | - | - |
| Aug 26, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.71 | 3.79% | - |
| Aug 25, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.61 | 1.54% | - |
| Aug 24, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.57 | 1.56% | - |
| Aug 21, 2026 | 2.50 | 2.56 | 2.50 | 2.56 | 2.53 | -0.78% | 1,556 |
| Aug 20, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.55 | - | - |
| Aug 19, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.55 | -1.53% | - |
| Aug 18, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.59 | -1.50% | - |
| Aug 17, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.63 | -0.75% | - |