Skip to main content
Banco Bradesco S.A. (BVMF:BBDC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.84
-0.30 (-1.75%)
Mar 6, 2026, 12:31 PM GMT-3

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.5017.5817.0917.18--2.94%3,154,700
Mar 4, 202617.8117.8917.3817.7017.701.09%5,231,200
Mar 3, 202617.5517.7017.1017.5117.51-4.26%11,019,000
Mar 2, 202618.1518.4217.8418.2918.28-0.44%5,817,600
Feb 27, 202618.2518.9818.1618.3718.360.66%12,949,700
Feb 26, 202618.3818.5718.0018.2518.24-0.82%6,466,800
Feb 25, 202618.6718.7318.3218.4018.39-0.97%3,972,800
Feb 24, 202618.3918.6718.2618.5818.571.09%5,004,500
Feb 23, 202618.7418.7918.2818.3818.37-1.92%4,462,200
Feb 20, 202618.1818.7918.1518.7418.732.07%5,495,100
Feb 19, 202618.0718.5218.0318.3618.351.83%5,383,000
Feb 18, 202618.0518.2617.9018.0318.02-0.61%8,678,000
Feb 13, 202618.1518.1817.6518.1418.13-1.09%10,559,300
Feb 12, 202618.5218.6318.2918.3418.33-1.34%6,131,600
Feb 11, 202618.3618.6918.2218.5918.582.54%7,803,100
Feb 10, 202618.0618.3618.0018.1318.120.39%5,979,800
Feb 9, 202617.8718.1317.6318.0618.051.40%5,601,400
Feb 6, 202617.2917.9117.1417.8117.80-1.98%13,702,300
Feb 5, 202618.1818.3017.6918.1718.160.66%5,803,300
Feb 4, 202618.2918.3917.7918.0518.04-2.96%6,781,900
Feb 3, 202618.7818.9718.5318.6018.590.43%6,107,300
Feb 2, 202618.4218.5818.3518.5218.491.09%5,524,200
Jan 30, 202618.3618.6018.1318.3218.29-0.54%12,379,700
Jan 29, 202618.7718.9018.2118.4218.39-1.39%5,285,300
Jan 28, 202618.5518.7318.3518.6818.651.08%5,799,500
Jan 27, 202618.3018.6818.3018.4818.452.33%5,213,100
Jan 26, 202617.8718.1517.6218.0618.031.06%8,178,100
Jan 23, 202617.6418.1317.5717.8717.841.59%8,277,400
Jan 22, 202617.0917.7516.9317.5917.563.53%12,776,800
Jan 21, 202616.6217.0516.6216.9916.963.28%10,402,200
Jan 20, 202616.1716.5016.0316.4516.421.29%4,682,600
Jan 19, 202616.1316.3816.1116.2416.210.25%3,205,200
Jan 16, 202616.1616.2615.9416.2016.170.56%4,291,600
Jan 15, 202615.9416.2615.8816.1116.091.58%5,515,800
Jan 14, 202615.6515.8715.5515.8615.841.67%4,216,200
Jan 13, 202615.6515.6715.4315.6015.58-0.83%4,718,900
Jan 12, 202615.8115.8115.6515.7315.71-0.94%3,633,000
Jan 9, 202615.7915.9615.7315.8815.860.25%2,428,100
Jan 8, 202616.0016.0915.7415.8415.82-1.19%4,662,500
Jan 7, 202616.1916.2115.9316.0316.01-1.11%4,733,100
Jan 6, 202616.4016.5416.2116.2116.180.31%3,809,200
Jan 5, 202615.6216.2015.5616.1616.143.32%5,327,000
Jan 2, 202615.7815.8115.5815.6415.600.26%4,535,700
Dec 30, 202515.7515.8315.6015.6015.56-1.58%3,645,400
Dec 29, 202515.8215.9015.7115.8515.51-0.06%4,727,000
Dec 26, 202515.6915.8615.5815.8615.520.06%2,506,300
Dec 23, 202515.8215.9015.6915.8515.510.96%4,705,300
Dec 22, 202515.8615.8715.6215.7015.37-1.01%4,872,400
Dec 19, 202515.7316.0015.6715.8615.520.89%6,853,800
Dec 18, 202515.5715.8215.5515.7215.390.58%4,259,800
Dec 17, 202515.7615.7815.2715.6315.30-0.82%9,863,400
Dec 16, 202516.0516.0915.7615.7615.43-2.78%8,245,200
Dec 15, 202516.2116.3816.0816.2115.871.12%7,469,100
Dec 12, 202515.8516.0315.8216.0315.691.20%4,936,200
Dec 11, 202515.7415.9715.6215.8415.500.64%4,992,600
Dec 10, 202515.5415.8415.4715.7415.411.29%6,465,300
Dec 9, 202515.4815.5515.1815.5415.21-0.77%4,592,800
Dec 8, 202515.6715.8115.5015.6615.330.51%5,527,300
Dec 5, 202516.5416.5715.4915.5815.25-5.63%11,280,400
Dec 4, 202516.4816.6116.3816.5116.161.10%9,068,800
Dec 3, 202516.8216.8716.2116.3315.98-2.57%7,503,600
Dec 2, 202516.6616.7816.6016.7616.400.90%5,088,700
Dec 1, 202516.7516.7816.4816.6116.24-0.78%5,419,900
Nov 28, 202516.6016.8716.6016.7416.370.90%5,171,900
Nov 27, 202516.7016.7016.5716.5916.22-0.30%2,052,900
Nov 26, 202516.3016.7216.2316.6416.272.59%5,637,200
Nov 25, 202516.1116.3516.0916.2215.860.87%4,390,800
Nov 24, 202516.1116.1516.0116.0815.72-0.25%8,167,500
Nov 21, 202516.2416.2415.9716.1215.76-0.49%4,118,600
Nov 19, 202516.3016.3716.1516.2015.84-0.74%4,120,600
Nov 18, 202516.3416.4416.2416.3215.96-0.91%5,042,100
Nov 17, 202516.5516.6416.3716.4716.11-0.84%9,626,400
Nov 14, 202516.6716.8616.5516.6116.24-0.24%3,750,300
Nov 13, 202516.5716.8816.5416.6516.280.36%8,820,300
Nov 12, 202516.5416.6216.3716.5916.220.24%5,536,500
Nov 11, 202516.3016.6716.2716.5516.181.91%6,394,500
Nov 10, 202516.0016.3015.9816.2415.881.56%6,843,900
Nov 7, 202515.9515.9915.7415.9915.640.25%3,267,600
Nov 6, 202515.9916.0515.8715.9515.60-0.31%3,041,500
Nov 5, 202515.7116.0615.6516.0015.651.85%4,395,500
Nov 4, 202515.6715.7715.5215.7115.360.19%10,822,400
Nov 3, 202515.5915.8315.4715.6815.321.36%3,817,600
Oct 31, 202515.5815.5815.3015.4715.110.26%11,628,700
Oct 30, 202515.4415.6315.2415.4315.07-3.56%7,837,500
Oct 29, 202515.6616.0515.6316.0015.632.50%8,754,800
Oct 28, 202515.5215.6815.4515.6115.250.45%4,832,200
Oct 27, 202515.6415.7015.4915.5415.180.39%2,958,400
Oct 24, 202515.3815.5515.3315.4815.120.78%2,538,200
Oct 23, 202515.2615.3615.1815.3615.010.85%3,603,200
Oct 22, 202515.2515.2715.1415.2314.880.40%19,577,700
Oct 21, 202515.2815.3515.1615.1714.82-0.98%2,643,900
Oct 20, 202515.0615.4415.0615.3214.971.79%2,674,300
Oct 17, 202514.8215.1114.6915.0514.701.01%19,365,800
Oct 16, 202514.6415.0614.6314.9014.560.74%5,288,500
Oct 15, 202514.5014.8314.4314.7914.451.30%6,056,800
Oct 14, 202514.4814.8114.4214.6014.261.04%5,159,500
Oct 13, 202514.4514.5214.4014.4514.120.49%3,628,200
Oct 10, 202514.7014.7014.2914.3814.05-1.44%5,593,100
Oct 9, 202514.5514.6414.4914.5914.250.34%3,626,000
Oct 8, 202514.3614.6114.3414.5414.211.47%5,546,000