Banco Bradesco S.A. (BVMF:BBDC3)
Brazil
· Delayed Price · Currency is BRL 15.58
-0.93 (-5.63%)
At close: Dec 5, 2025
Banco Bradesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.54 | 16.57 | 15.49 | 15.56 | - | -5.75% | 7,736,400 |
| Dec 4, 2025 | 16.48 | 16.61 | 16.38 | 16.51 | 16.51 | 1.10% | 9,068,800 |
| Dec 3, 2025 | 16.82 | 16.87 | 16.21 | 16.33 | 16.33 | -2.57% | 7,503,600 |
| Dec 2, 2025 | 16.66 | 16.78 | 16.60 | 16.76 | 16.76 | 0.90% | 5,088,700 |
| Dec 1, 2025 | 16.75 | 16.78 | 16.48 | 16.61 | 16.60 | -0.78% | 5,419,900 |
| Nov 28, 2025 | 16.60 | 16.87 | 16.60 | 16.74 | 16.73 | 0.90% | 5,171,900 |
| Nov 27, 2025 | 16.70 | 16.70 | 16.57 | 16.59 | 16.58 | -0.30% | 2,052,900 |
| Nov 26, 2025 | 16.30 | 16.72 | 16.23 | 16.64 | 16.63 | 2.59% | 5,637,200 |
| Nov 25, 2025 | 16.11 | 16.35 | 16.09 | 16.22 | 16.21 | 0.87% | 4,390,800 |
| Nov 24, 2025 | 16.11 | 16.15 | 16.01 | 16.08 | 16.07 | -0.25% | 8,167,500 |
| Nov 21, 2025 | 16.24 | 16.24 | 15.97 | 16.12 | 16.11 | -0.49% | 4,118,600 |
| Nov 19, 2025 | 16.30 | 16.37 | 16.15 | 16.20 | 16.19 | -0.74% | 4,120,600 |
| Nov 18, 2025 | 16.34 | 16.44 | 16.24 | 16.32 | 16.31 | -0.91% | 5,042,100 |
| Nov 17, 2025 | 16.55 | 16.64 | 16.37 | 16.47 | 16.46 | -0.84% | 9,626,400 |
| Nov 14, 2025 | 16.67 | 16.86 | 16.55 | 16.61 | 16.60 | -0.24% | 3,750,300 |
| Nov 13, 2025 | 16.57 | 16.88 | 16.54 | 16.65 | 16.64 | 0.36% | 8,820,300 |
| Nov 12, 2025 | 16.54 | 16.62 | 16.37 | 16.59 | 16.58 | 0.24% | 5,536,500 |
| Nov 11, 2025 | 16.30 | 16.67 | 16.27 | 16.55 | 16.54 | 1.91% | 6,394,500 |
| Nov 10, 2025 | 16.00 | 16.30 | 15.98 | 16.24 | 16.23 | 1.56% | 6,843,900 |
| Nov 7, 2025 | 15.95 | 15.99 | 15.74 | 15.99 | 15.98 | 0.25% | 3,267,600 |
| Nov 6, 2025 | 15.99 | 16.05 | 15.87 | 15.95 | 15.94 | -0.31% | 3,041,500 |
| Nov 5, 2025 | 15.71 | 16.06 | 15.65 | 16.00 | 15.99 | 1.85% | 4,395,500 |
| Nov 4, 2025 | 15.67 | 15.77 | 15.52 | 15.71 | 15.70 | 0.19% | 10,822,400 |
| Nov 3, 2025 | 15.59 | 15.83 | 15.47 | 15.68 | 15.65 | 1.36% | 3,817,600 |
| Oct 31, 2025 | 15.58 | 15.58 | 15.30 | 15.47 | 15.44 | 0.26% | 11,628,700 |
| Oct 30, 2025 | 15.44 | 15.63 | 15.24 | 15.43 | 15.40 | -3.56% | 7,837,500 |
| Oct 29, 2025 | 15.66 | 16.05 | 15.63 | 16.00 | 15.97 | 2.50% | 8,754,800 |
| Oct 28, 2025 | 15.52 | 15.68 | 15.45 | 15.61 | 15.58 | 0.45% | 4,832,200 |
| Oct 27, 2025 | 15.64 | 15.70 | 15.49 | 15.54 | 15.51 | 0.39% | 2,958,400 |
| Oct 24, 2025 | 15.38 | 15.55 | 15.33 | 15.48 | 15.45 | 0.78% | 2,538,200 |
| Oct 23, 2025 | 15.26 | 15.36 | 15.18 | 15.36 | 15.33 | 0.85% | 3,603,200 |
| Oct 22, 2025 | 15.25 | 15.27 | 15.14 | 15.23 | 15.20 | 0.40% | 19,577,700 |
| Oct 21, 2025 | 15.28 | 15.35 | 15.16 | 15.17 | 15.14 | -0.98% | 2,643,900 |
| Oct 20, 2025 | 15.06 | 15.44 | 15.06 | 15.32 | 15.29 | 1.79% | 2,674,300 |
| Oct 17, 2025 | 14.82 | 15.11 | 14.69 | 15.05 | 15.02 | 1.01% | 19,365,800 |
| Oct 16, 2025 | 14.64 | 15.06 | 14.63 | 14.90 | 14.87 | 0.74% | 5,288,500 |
| Oct 15, 2025 | 14.50 | 14.83 | 14.43 | 14.79 | 14.76 | 1.30% | 6,056,800 |
| Oct 14, 2025 | 14.48 | 14.81 | 14.42 | 14.60 | 14.57 | 1.04% | 5,159,500 |
| Oct 13, 2025 | 14.45 | 14.52 | 14.40 | 14.45 | 14.42 | 0.49% | 3,628,200 |
| Oct 10, 2025 | 14.70 | 14.70 | 14.29 | 14.38 | 14.35 | -1.44% | 5,593,100 |
| Oct 9, 2025 | 14.55 | 14.64 | 14.49 | 14.59 | 14.56 | 0.34% | 3,626,000 |
| Oct 8, 2025 | 14.36 | 14.61 | 14.34 | 14.54 | 14.51 | 1.47% | 5,546,000 |
| Oct 7, 2025 | 14.50 | 14.51 | 14.26 | 14.33 | 14.30 | -1.78% | 3,823,500 |
| Oct 6, 2025 | 14.72 | 14.73 | 14.46 | 14.59 | 14.56 | -0.82% | 3,084,200 |
| Oct 3, 2025 | 14.64 | 14.72 | 14.53 | 14.71 | 14.68 | - | 4,270,300 |
| Oct 2, 2025 | 14.87 | 14.94 | 14.66 | 14.71 | 14.68 | -1.47% | 6,035,300 |
| Oct 1, 2025 | 15.30 | 15.38 | 14.84 | 14.93 | 14.89 | -1.97% | 6,030,200 |
| Sep 30, 2025 | 15.27 | 15.33 | 15.12 | 15.23 | 15.19 | -0.33% | 8,624,000 |
| Sep 29, 2025 | 15.36 | 15.44 | 15.28 | 15.28 | 15.01 | 1.26% | 4,727,800 |
| Sep 26, 2025 | 15.09 | 15.22 | 15.01 | 15.09 | 14.82 | 0.53% | 4,262,200 |
| Sep 25, 2025 | 15.16 | 15.21 | 15.00 | 15.01 | 14.74 | -1.05% | 4,400,100 |
| Sep 24, 2025 | 15.30 | 15.33 | 15.15 | 15.17 | 14.90 | -0.85% | 13,906,100 |
| Sep 23, 2025 | 15.17 | 15.47 | 15.14 | 15.30 | 15.03 | 0.86% | 5,392,700 |
| Sep 22, 2025 | 15.01 | 15.19 | 14.90 | 15.17 | 14.90 | 0.26% | 6,539,300 |
| Sep 19, 2025 | 14.98 | 15.22 | 14.97 | 15.13 | 14.86 | 1.68% | 16,140,600 |
| Sep 18, 2025 | 15.01 | 15.06 | 14.85 | 14.88 | 14.62 | -1.06% | 4,856,400 |
| Sep 17, 2025 | 14.57 | 15.15 | 14.57 | 15.04 | 14.77 | 3.01% | 8,552,100 |
| Sep 16, 2025 | 14.70 | 14.70 | 14.52 | 14.60 | 14.34 | - | 4,417,600 |
| Sep 15, 2025 | 14.51 | 14.70 | 14.51 | 14.60 | 14.34 | 1.32% | 5,542,600 |
| Sep 12, 2025 | 14.43 | 14.59 | 14.40 | 14.41 | 14.15 | -1.10% | 6,344,800 |
| Sep 11, 2025 | 14.53 | 14.71 | 14.45 | 14.57 | 14.31 | 1.04% | 4,557,600 |
| Sep 10, 2025 | 14.54 | 14.72 | 14.42 | 14.42 | 14.16 | -0.83% | 5,676,300 |
| Sep 9, 2025 | 14.64 | 14.66 | 14.51 | 14.54 | 14.28 | -0.68% | 7,551,600 |
| Sep 8, 2025 | 14.77 | 14.77 | 14.50 | 14.64 | 14.38 | -0.48% | 4,429,400 |
| Sep 5, 2025 | 14.50 | 14.90 | 14.40 | 14.71 | 14.45 | 2.22% | 9,080,500 |
| Sep 4, 2025 | 14.10 | 14.45 | 14.00 | 14.39 | 14.13 | 2.13% | 9,269,000 |
| Sep 3, 2025 | 14.01 | 14.19 | 14.00 | 14.09 | 13.84 | 0.14% | 8,650,100 |
| Sep 2, 2025 | 14.15 | 14.19 | 13.93 | 14.07 | 13.82 | -1.88% | 12,172,200 |
| Sep 1, 2025 | 14.41 | 14.54 | 14.34 | 14.34 | 14.07 | -0.69% | 2,281,900 |
| Aug 29, 2025 | 14.40 | 14.51 | 14.35 | 14.44 | 14.17 | 0.42% | 10,848,600 |
| Aug 28, 2025 | 14.14 | 14.51 | 14.05 | 14.38 | 14.11 | 2.35% | 6,302,100 |
| Aug 27, 2025 | 14.02 | 14.09 | 13.87 | 14.05 | 13.79 | 0.14% | 3,448,700 |
| Aug 26, 2025 | 14.02 | 14.06 | 13.86 | 14.03 | 13.77 | 0.14% | 11,252,900 |
| Aug 25, 2025 | 13.99 | 14.03 | 13.88 | 14.01 | 13.75 | 0.36% | 7,476,100 |
| Aug 22, 2025 | 13.65 | 13.97 | 13.57 | 13.96 | 13.70 | 2.95% | 10,637,100 |
| Aug 21, 2025 | 13.45 | 13.60 | 13.38 | 13.56 | 13.31 | -0.29% | 4,915,100 |
| Aug 20, 2025 | 13.45 | 13.67 | 13.41 | 13.60 | 13.34 | 0.44% | 4,479,200 |
| Aug 19, 2025 | 13.77 | 13.77 | 13.49 | 13.54 | 13.29 | -3.29% | 8,192,200 |
| Aug 18, 2025 | 13.79 | 14.09 | 13.72 | 14.00 | 13.74 | 1.52% | 9,806,700 |
| Aug 15, 2025 | 13.70 | 13.82 | 13.66 | 13.79 | 13.53 | -0.07% | 6,868,000 |
| Aug 14, 2025 | 13.65 | 13.95 | 13.60 | 13.80 | 13.54 | -0.14% | 5,994,300 |
| Aug 13, 2025 | 13.90 | 14.00 | 13.78 | 13.82 | 13.56 | -1.07% | 5,910,000 |
| Aug 12, 2025 | 13.74 | 13.99 | 13.73 | 13.97 | 13.71 | 2.12% | 6,590,700 |
| Aug 11, 2025 | 13.70 | 13.72 | 13.60 | 13.68 | 13.42 | -0.22% | 2,860,300 |
| Aug 8, 2025 | 13.63 | 13.76 | 13.57 | 13.71 | 13.45 | 0.88% | 5,637,000 |
| Aug 7, 2025 | 13.51 | 13.64 | 13.43 | 13.59 | 13.33 | 0.52% | 5,054,200 |
| Aug 6, 2025 | 13.56 | 13.70 | 13.50 | 13.52 | 13.27 | - | 3,260,900 |
| Aug 5, 2025 | 13.47 | 13.66 | 13.41 | 13.52 | 13.27 | 0.22% | 5,087,400 |
| Aug 4, 2025 | 13.50 | 13.67 | 13.41 | 13.49 | 13.24 | 0.82% | 6,737,000 |
| Aug 1, 2025 | 13.53 | 13.66 | 13.36 | 13.38 | 13.11 | -0.15% | 5,418,400 |
| Jul 31, 2025 | 13.60 | 13.66 | 13.34 | 13.40 | 13.13 | -0.45% | 16,231,900 |
| Jul 30, 2025 | 13.21 | 13.59 | 13.14 | 13.46 | 13.19 | 1.43% | 10,297,000 |
| Jul 29, 2025 | 13.33 | 13.38 | 13.22 | 13.27 | 13.01 | - | 6,518,000 |
| Jul 28, 2025 | 13.38 | 13.47 | 13.16 | 13.27 | 13.01 | -0.82% | 6,356,500 |
| Jul 25, 2025 | 13.52 | 13.56 | 13.37 | 13.38 | 13.11 | -0.82% | 4,172,200 |
| Jul 24, 2025 | 13.53 | 13.53 | 13.39 | 13.49 | 13.22 | -1.03% | 7,385,900 |
| Jul 23, 2025 | 13.45 | 13.71 | 13.39 | 13.63 | 13.36 | 1.64% | 5,377,000 |
| Jul 22, 2025 | 13.46 | 13.60 | 13.36 | 13.41 | 13.14 | -0.52% | 4,947,700 |
| Jul 21, 2025 | 13.49 | 13.60 | 13.38 | 13.48 | 13.21 | 0.22% | 4,922,300 |
| Jul 18, 2025 | 13.61 | 13.69 | 13.45 | 13.45 | 13.18 | -2.32% | 7,017,600 |