Banco Bradesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	2.64	2.68	2.63	2.66	2.66	-0.37%	23,200
Jul 7, 2025	2.71	2.71	2.62	2.67	2.67	1.14%	81,690
Jul 3, 2025	2.64	2.67	2.57	2.64	2.64	-0.38%	51,557
Jul 2, 2025	2.77	2.79	2.56	2.65	2.65	-6.69%	68,037
Jul 1, 2025	2.76	2.88	2.63	2.84	2.79	4.03%	47,042
Jun 30, 2025	2.58	2.75	2.58	2.73	2.68	7.91%	41,351
Jun 27, 2025	2.68	2.68	2.53	2.53	2.48	-5.24%	34,684
Jun 26, 2025	2.62	2.67	2.62	2.67	2.62	1.14%	6,632
Jun 25, 2025	2.64	2.65	2.57	2.64	2.59	-	34,136
Jun 24, 2025	2.63	2.69	2.63	2.64	2.59	1.15%	34,586
Jun 23, 2025	2.61	2.66	2.57	2.61	2.56	-3.69%	28,498
Jun 20, 2025	2.72	2.72	2.58	2.71	2.66	-0.37%	30,764
Jun 18, 2025	2.73	2.73	2.63	2.72	2.67	0.37%	16,318
Jun 17, 2025	2.69	2.71	2.66	2.71	2.66	0.74%	29,328
Jun 16, 2025	2.63	2.70	2.60	2.69	2.64	3.86%	13,692
Jun 13, 2025	2.59	2.63	2.52	2.59	2.54	-2.26%	62,175
Jun 12, 2025	2.58	2.66	2.55	2.65	2.60	1.15%	25,468
Jun 11, 2025	2.51	2.63	2.49	2.62	2.57	3.56%	22,310
Jun 10, 2025	2.51	2.54	2.49	2.53	2.48	1.61%	68,377
Jun 9, 2025	2.50	2.52	2.42	2.49	2.45	-1.58%	47,746
Jun 6, 2025	2.54	2.55	2.49	2.53	2.48	-0.78%	31,971
Jun 5, 2025	2.59	2.68	2.51	2.55	2.50	-1.54%	74,067
Jun 4, 2025	2.63	2.70	2.57	2.59	2.54	-1.52%	233,876
Jun 3, 2025	2.60	2.64	2.53	2.63	2.58	1.54%	100,093
Jun 2, 2025	2.53	2.62	2.50	2.59	2.54	2.78%	160,210
May 30, 2025	2.50	2.52	2.43	2.52	2.47	-0.40%	32,131
May 29, 2025	2.55	2.56	2.51	2.53	2.48	0.40%	12,367
May 28, 2025	2.49	2.53	2.49	2.52	2.47	-	19,468
May 27, 2025	2.50	2.52	2.47	2.52	2.47	2.86%	55,867
May 23, 2025	2.40	2.46	2.37	2.45	2.40	-0.81%	12,403
May 22, 2025	2.47	2.47	2.41	2.47	2.42	-	32,883
May 21, 2025	2.51	2.51	2.42	2.47	2.42	-0.40%	75,106
May 20, 2025	2.43	2.48	2.41	2.48	2.43	0.81%	63,211
May 19, 2025	2.47	2.48	2.42	2.46	2.41	-	57,953
May 16, 2025	2.40	2.49	2.38	2.46	2.41	1.23%	43,412
May 15, 2025	2.44	2.45	2.39	2.43	2.38	-0.41%	33,568
May 14, 2025	2.44	2.46	2.40	2.44	2.39	0.41%	50,406
May 13, 2025	2.37	2.44	2.37	2.43	2.38	3.40%	89,361
May 12, 2025	2.39	2.39	2.32	2.35	2.31	-1.67%	62,188
May 9, 2025	2.36	2.43	2.35	2.39	2.34	-0.42%	41,811
May 8, 2025	2.37	2.45	2.36	2.40	2.35	14.29%	330,208
May 7, 2025	2.16	2.16	2.10	2.10	2.06	-3.23%	69,082
May 6, 2025	2.25	2.25	2.12	2.17	2.13	-3.56%	120,457
May 5, 2025	2.22	2.25	2.20	2.25	2.20	0.45%	101,483
May 2, 2025	2.31	2.31	2.19	2.24	2.19	-2.61%	62,295
May 1, 2025	2.30	2.31	2.25	2.30	2.25	-	35,181
Apr 30, 2025	2.21	2.30	2.19	2.30	2.25	3.60%	75,198
Apr 29, 2025	2.21	2.24	2.19	2.22	2.17	0.45%	167,593
Apr 28, 2025	2.15	2.23	2.14	2.21	2.16	2.79%	162,904
Apr 25, 2025	2.11	2.15	2.11	2.15	2.11	1.90%	28,417