Skip to main content
Banco Bradesco S.A. (BVMF:BBDC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.87
-0.10 (-0.59%)
Apr 28, 2026, 5:07 PM GMT-3

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.7616.9416.6616.87--0.59%5,002,500
Apr 27, 202617.1617.1916.9416.9716.97-0.82%4,296,200
Apr 24, 202617.2517.3517.0217.1117.11-0.58%6,112,900
Apr 23, 202617.5817.6417.1317.2117.21-2.10%6,163,300
Apr 22, 202617.9618.0317.4917.5817.58-2.66%6,409,600
Apr 20, 202618.1918.3118.0318.0618.06-1.31%4,041,500
Apr 17, 202618.4018.6018.1918.3018.300.99%8,516,300
Apr 16, 202618.0618.2817.9918.1218.120.72%4,111,500
Apr 15, 202617.8918.1317.8317.9917.99-0.17%6,556,300
Apr 14, 202617.9018.0817.8818.0218.020.90%7,235,900
Apr 13, 202617.5817.8917.4217.8617.861.08%13,014,100
Apr 10, 202617.6817.8117.6017.6717.670.57%4,875,300
Apr 9, 202617.4017.6217.2717.5717.571.27%19,379,800
Apr 8, 202617.7817.7817.2817.3517.354.02%11,131,000
Apr 7, 202616.5116.6816.3416.6816.68-0.77%8,497,800
Apr 6, 202616.8016.9216.7116.8116.590.30%3,599,300
Apr 2, 202616.4116.8816.4016.7616.54-1.24%3,024,900
Apr 1, 202616.8217.1416.7416.9716.731.56%8,840,000
Mar 31, 202616.5016.8616.3516.7116.472.89%11,540,300
Mar 30, 202616.3516.4216.1516.2416.010.06%9,212,900
Mar 27, 202616.4316.4916.2316.2316.00-1.46%25,476,400
Mar 26, 202616.5616.6716.4116.4716.24-1.32%36,407,700
Mar 25, 202616.6016.8016.5316.6916.452.39%6,666,700
Mar 24, 202616.4416.4416.1316.3016.07-0.85%4,752,600
Mar 23, 202616.1516.6916.1516.4416.213.98%7,351,700
Mar 20, 202616.0016.1315.7315.8115.59-1.86%10,813,500
Mar 19, 202615.8516.2115.6716.1115.880.19%6,075,100
Mar 18, 202616.2016.3416.0816.0815.85-1.47%6,134,900
Mar 17, 202616.4216.5916.1616.3216.09-0.61%4,478,400
Mar 16, 202616.6916.8516.4016.4216.19-4,134,700
Mar 13, 202616.7616.8816.2716.4216.19-1.56%5,188,400
Mar 12, 202616.7516.8116.4816.6816.44-2.63%6,293,600
Mar 11, 202617.0017.3416.9317.1316.89-0.29%4,593,100
Mar 10, 202617.0617.4016.9217.1816.942.02%5,802,800
Mar 9, 202616.7016.9516.4316.8416.600.06%7,388,200
Mar 6, 202617.0417.1016.6716.8316.59-1.81%8,986,500
Mar 5, 202617.5017.5817.0717.1416.90-3.16%9,281,800
Mar 4, 202617.8117.8917.3817.7017.451.09%5,231,200
Mar 3, 202617.5517.7017.1017.5117.26-4.26%11,019,000
Mar 2, 202618.1518.4217.8418.2918.02-0.44%5,817,600
Feb 27, 202618.2518.9818.1618.3718.100.66%12,949,700
Feb 26, 202618.3818.5718.0018.2517.98-0.82%6,466,800
Feb 25, 202618.6718.7318.3218.4018.13-0.97%3,972,800
Feb 24, 202618.3918.6718.2618.5818.301.09%5,004,500
Feb 23, 202618.7418.7918.2818.3818.11-1.92%4,462,200
Feb 20, 202618.1818.7918.1518.7418.462.07%5,495,100
Feb 19, 202618.0718.5218.0318.3618.091.83%5,383,000
Feb 18, 202618.0518.2617.9018.0317.76-0.61%8,678,000
Feb 13, 202618.1518.1817.6518.1417.87-1.09%10,559,300
Feb 12, 202618.5218.6318.2918.3418.07-1.34%6,131,600
Feb 11, 202618.3618.6918.2218.5918.312.54%7,803,100
Feb 10, 202618.0618.3618.0018.1317.860.39%5,979,800
Feb 9, 202617.8718.1317.6318.0617.791.40%5,601,400
Feb 6, 202617.2917.9117.1417.8117.55-1.98%13,702,300
Feb 5, 202618.1818.3017.6918.1717.900.66%5,803,300
Feb 4, 202618.2918.3917.7918.0517.78-2.96%6,781,900
Feb 3, 202618.7818.9718.5318.6018.320.43%6,107,300
Feb 2, 202618.4218.5818.3518.5218.231.09%5,524,200
Jan 30, 202618.3618.6018.1318.3218.03-0.54%12,379,700
Jan 29, 202618.7718.9018.2118.4218.13-1.39%5,285,300
Jan 28, 202618.5518.7318.3518.6818.391.08%5,799,500
Jan 27, 202618.3018.6818.3018.4818.192.33%5,213,100
Jan 26, 202617.8718.1517.6218.0617.781.06%8,178,100
Jan 23, 202617.6418.1317.5717.8717.591.59%8,277,400
Jan 22, 202617.0917.7516.9317.5917.323.53%12,776,800
Jan 21, 202616.6217.0516.6216.9916.723.28%10,402,200
Jan 20, 202616.1716.5016.0316.4516.191.29%4,682,600
Jan 19, 202616.1316.3816.1116.2415.990.25%3,205,200
Jan 16, 202616.1616.2615.9416.2015.950.56%4,291,600
Jan 15, 202615.9416.2615.8816.1115.861.58%5,515,800
Jan 14, 202615.6515.8715.5515.8615.611.67%4,216,200
Jan 13, 202615.6515.6715.4315.6015.36-0.83%4,718,900
Jan 12, 202615.8115.8115.6515.7315.48-0.94%3,633,000
Jan 9, 202615.7915.9615.7315.8815.630.25%2,428,100
Jan 8, 202616.0016.0915.7415.8415.59-1.19%4,662,500
Jan 7, 202616.1916.2115.9316.0315.78-1.11%4,733,100
Jan 6, 202616.4016.5416.2116.2115.960.31%3,809,200
Jan 5, 202615.6216.2015.5616.1615.913.32%5,327,000
Jan 2, 202615.7815.8115.5815.6415.380.26%4,535,700
Dec 30, 202515.7515.8315.6015.6015.34-1.58%3,645,400
Dec 29, 202515.8215.9015.7115.8515.29-0.06%4,727,000
Dec 26, 202515.6915.8615.5815.8615.300.06%2,506,300
Dec 23, 202515.8215.9015.6915.8515.290.96%4,705,300
Dec 22, 202515.8615.8715.6215.7015.15-1.01%4,872,400
Dec 19, 202515.7316.0015.6715.8615.300.89%6,853,800
Dec 18, 202515.5715.8215.5515.7215.170.58%4,259,800
Dec 17, 202515.7615.7815.2715.6315.08-0.82%9,863,400
Dec 16, 202516.0516.0915.7615.7615.21-2.78%8,245,200
Dec 15, 202516.2116.3816.0816.2115.641.12%7,469,100
Dec 12, 202515.8516.0315.8216.0315.471.20%4,936,200
Dec 11, 202515.7415.9715.6215.8415.290.64%4,992,600
Dec 10, 202515.5415.8415.4715.7415.191.29%6,465,300
Dec 9, 202515.4815.5515.1815.5415.00-0.77%4,592,800
Dec 8, 202515.6715.8115.5015.6615.110.51%5,527,300
Dec 5, 202516.5416.5715.4915.5815.03-5.63%11,280,400
Dec 4, 202516.4816.6116.3816.5115.931.10%9,068,800
Dec 3, 202516.8216.8716.2116.3315.76-2.57%7,503,600
Dec 2, 202516.6616.7816.6016.7616.170.90%5,088,700
Dec 1, 202516.7516.7816.4816.6116.01-0.78%5,419,900
Nov 28, 202516.6016.8716.6016.7416.140.90%5,171,900