Banco Bradesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	2.50	2.60	2.50	2.59	-	3.31%	18,799
Aug 21, 2025	2.54	2.54	2.45	2.51	2.51	-1.18%	32,394
Aug 20, 2025	2.54	2.57	2.51	2.54	2.54	-1.17%	14,602
Aug 19, 2025	2.58	2.58	2.52	2.57	2.57	-4.46%	18,074
Aug 18, 2025	2.63	2.69	2.57	2.69	2.69	3.86%	20,728
Aug 15, 2025	2.60	2.62	2.53	2.59	2.59	0.39%	16,102
Aug 14, 2025	2.60	2.65	2.57	2.58	2.58	-0.77%	9,146
Aug 13, 2025	2.60	2.66	2.56	2.60	2.60	-1.14%	13,560
Aug 12, 2025	2.61	2.64	2.60	2.63	2.63	1.15%	13,726
Aug 11, 2025	2.55	2.60	2.48	2.60	2.60	0.78%	21,680
Aug 8, 2025	2.59	2.60	2.56	2.58	2.58	-	23,000
Aug 7, 2025	2.57	2.59	2.52	2.58	2.58	-0.77%	23,017
Aug 6, 2025	2.58	2.60	2.52	2.60	2.60	2.36%	14,370
Aug 5, 2025	2.46	2.56	2.46	2.54	2.54	3.25%	28,916
Aug 4, 2025	2.45	2.48	2.44	2.46	2.46	0.82%	128,504
Aug 1, 2025	2.39	2.45	2.37	2.44	2.44	0.41%	22,947
Jul 31, 2025	2.53	2.53	2.38	2.43	2.43	-3.57%	46,849
Jul 30, 2025	2.46	2.52	2.40	2.52	2.52	2.86%	37,023
Jul 29, 2025	2.45	2.47	2.43	2.45	2.45	0.41%	135,969
Jul 28, 2025	2.45	2.45	2.38	2.44	2.44	-	21,846
Jul 25, 2025	2.52	2.52	2.44	2.44	2.44	-2.01%	8,825
Jul 24, 2025	2.43	2.49	2.43	2.49	2.49	1.22%	11,879
Jul 23, 2025	2.43	2.53	2.43	2.46	2.46	0.41%	57,590
Jul 22, 2025	2.45	2.47	2.44	2.45	2.45	0.41%	5,816
Jul 21, 2025	2.44	2.48	2.41	2.44	2.44	0.41%	163,455
Jul 18, 2025	2.48	2.52	2.43	2.43	2.43	-3.95%	11,976
Jul 17, 2025	2.51	2.54	2.51	2.53	2.53	0.80%	2,926
Jul 16, 2025	2.56	2.56	2.49	2.51	2.51	-1.57%	28,831
Jul 15, 2025	2.51	2.56	2.50	2.55	2.55	1.19%	4,514
Jul 14, 2025	2.56	2.56	2.47	2.52	2.52	-1.95%	32,215
Jul 11, 2025	2.51	2.57	2.51	2.57	2.57	0.39%	12,944
Jul 10, 2025	2.60	2.60	2.53	2.56	2.56	-3.03%	51,607
Jul 9, 2025	2.64	2.66	2.59	2.64	2.64	-0.75%	44,681
Jul 8, 2025	2.64	2.68	2.63	2.66	2.66	-0.37%	23,220
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	2.64	-6.69%	68,037
Jul 1, 2025	2.76	2.88	2.63	2.84	2.78	4.03%	47,042
Jun 30, 2025	2.58	2.75	2.58	2.73	2.67	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	2.65	-0.37%	30,764
Jun 18, 2025	2.73	2.73	2.63	2.72	2.66	0.37%	16,318
Jun 17, 2025	2.69	2.71	2.66	2.71	2.65	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