Skip to main content
Banco Bradesco S.A. (BVMF:BBDC4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
18.12
-1.15 (-5.97%)
At close: Dec 5, 2025

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.3019.4318.0718.1218.12-5.97%72,501,400
Dec 4, 202519.1219.3819.0719.2719.271.42%35,919,800
Dec 3, 202519.6419.6918.7819.0019.00-2.76%63,797,200
Dec 2, 202519.3819.5819.3719.5419.540.98%23,940,400
Dec 1, 202519.6519.7019.3519.3519.33-1.53%24,721,300
Nov 28, 202519.5119.8119.4819.6519.630.87%25,388,100
Nov 27, 202519.5019.6019.4519.4819.46-0.20%9,964,400
Nov 26, 202519.0319.6018.9819.5219.503.01%33,913,900
Nov 25, 202518.8119.1118.8018.9518.930.80%28,601,700
Nov 24, 202518.7918.8918.7018.8018.780.05%32,487,300
Nov 21, 202519.0819.0818.6418.7918.77-0.58%33,810,500
Nov 19, 202519.0119.1818.8618.9018.88-1.00%25,755,800
Nov 18, 202519.1519.2319.0219.0919.07-1.19%31,226,100
Nov 17, 202519.4319.5019.1819.3219.30-0.77%27,809,900
Nov 14, 202519.4319.7419.3819.4719.45-0.05%26,218,600
Nov 13, 202519.3919.8419.3719.4819.460.21%32,477,500
Nov 12, 202519.5019.5619.2619.4419.42-0.26%30,776,900
Nov 11, 202519.1319.6319.0919.4919.472.15%39,993,600
Nov 10, 202518.7919.1918.7719.0819.061.87%28,034,500
Nov 7, 202518.6618.7318.4718.7318.710.11%15,605,100
Nov 6, 202518.7918.8718.6318.7118.69-0.43%23,203,700
Nov 5, 202518.3818.8318.3518.7918.772.12%32,471,900
Nov 4, 202518.3118.4918.2018.4018.380.22%24,920,700
Nov 3, 202518.3418.6218.1618.3618.331.10%35,328,300
Oct 31, 202518.2518.2817.9018.1618.130.33%34,855,400
Oct 30, 202518.1218.3717.9418.1018.07-3.88%66,482,600
Oct 29, 202518.3118.8418.2718.8318.803.23%43,152,200
Oct 28, 202518.2518.3918.0918.2418.210.05%33,313,800
Oct 27, 202518.2918.4018.1118.2318.200.83%25,851,200
Oct 24, 202518.0318.2017.9518.0818.050.56%17,715,500
Oct 23, 202517.8118.0217.7817.9817.951.07%21,185,700
Oct 22, 202517.8617.9517.7517.7917.760.11%17,697,300
Oct 21, 202517.9918.0617.7717.7717.74-1.33%18,209,300
Oct 20, 202517.6818.1517.6818.0117.981.87%19,749,300
Oct 17, 202517.4317.7517.2717.6817.650.68%33,705,700
Oct 16, 202517.2617.7017.2117.5617.531.15%43,550,100
Oct 15, 202517.0617.4216.9517.3617.331.17%35,945,600
Oct 14, 202517.0217.3516.9717.1617.131.42%38,374,800
Oct 13, 202516.9517.0316.8816.9216.890.42%15,485,000
Oct 10, 202517.1517.2216.7916.8516.82-1.35%28,353,300
Oct 9, 202517.0317.1516.9317.0817.050.53%20,114,500
Oct 8, 202516.7917.0416.7416.9916.961.61%25,516,900
Oct 7, 202516.8816.8816.6216.7216.69-1.65%42,884,500
Oct 6, 202517.0417.0916.8017.0016.97-0.58%24,991,500
Oct 3, 202517.0617.1316.8517.1017.070.06%22,182,600
Oct 2, 202517.3117.4117.0317.0917.06-1.73%31,991,600
Oct 1, 202517.8017.9417.2217.3917.34-1.70%39,534,800
Sep 30, 202517.8217.9117.6117.6917.64-0.84%30,877,300
Sep 29, 202517.9518.0217.7917.8417.541.02%17,051,200
Sep 26, 202517.5517.7517.5217.6617.360.51%17,732,300
Sep 25, 202517.7017.8217.5217.5717.28-0.79%22,309,700
Sep 24, 202517.8617.8917.7117.7117.41-0.78%24,478,100
Sep 23, 202517.7818.0517.6617.8517.550.62%31,835,100
Sep 22, 202517.6017.7817.4317.7417.440.17%30,550,000
Sep 19, 202517.4717.7717.4517.7117.411.78%51,863,400
Sep 18, 202517.5017.5617.3317.4017.11-1.02%25,859,200
Sep 17, 202516.9617.6616.9617.5817.293.47%43,975,000
Sep 16, 202517.1017.1116.9116.9916.71-0.23%27,066,900
Sep 15, 202516.9717.1116.9317.0316.741.19%28,547,000
Sep 12, 202516.9917.0316.8216.8316.55-1.17%26,414,200
Sep 11, 202516.9717.2116.9217.0316.740.95%44,428,200
Sep 10, 202517.0017.1916.8416.8716.59-0.71%26,694,300
Sep 9, 202517.2317.2416.9916.9916.71-0.93%22,990,300
Sep 8, 202517.2617.3116.9717.1516.86-0.52%21,357,900
Sep 5, 202516.9017.4616.8617.2416.952.44%31,560,700
Sep 4, 202516.4616.9016.4416.8316.552.00%22,106,500
Sep 3, 202516.5116.6516.4416.5016.22-0.06%18,846,300
Sep 2, 202516.4616.5916.2816.5116.23-1.26%25,186,200
Sep 1, 202516.8416.9416.7116.7216.42-0.65%13,478,700
Aug 29, 202516.8016.8916.7316.8316.530.24%32,561,000
Aug 28, 202516.5016.9316.4416.7916.492.19%32,056,800
Aug 27, 202516.3216.4716.1416.4316.140.74%20,608,400
Aug 26, 202516.3316.4116.1916.3116.02-0.24%37,186,700
Aug 25, 202516.3416.3916.2316.3516.060.25%24,051,900
Aug 22, 202515.8516.3115.7616.3116.023.29%36,895,200
Aug 21, 202515.6615.8615.6315.7915.51-0.32%26,039,600
Aug 20, 202515.7615.9315.6315.8415.560.32%31,968,900
Aug 19, 202516.0616.0715.7015.7915.51-3.43%44,090,600
Aug 18, 202516.1016.4416.0216.3516.062.00%42,147,100
Aug 15, 202515.9316.0915.8816.0315.750.12%20,239,500
Aug 14, 202515.9516.2715.8716.0115.73-0.74%29,755,500
Aug 13, 202516.1816.3616.0416.1315.84-0.86%29,170,700
Aug 12, 202515.9716.3415.9216.2715.982.33%31,564,400
Aug 11, 202515.9515.9615.8115.9015.62-0.38%13,708,200
Aug 8, 202515.7515.9915.7515.9615.681.08%25,097,900
Aug 7, 202515.7215.8015.6215.7915.510.77%27,615,300
Aug 6, 202515.7615.8715.6415.6715.39-0.13%24,880,800
Aug 5, 202515.6115.8815.6115.6915.410.19%31,236,600
Aug 4, 202515.7315.9415.6015.6615.380.64%25,568,700
Aug 1, 202515.7115.8515.5115.5615.270.19%30,150,500
Jul 31, 202515.8515.9415.3915.5315.24-0.83%62,880,700
Jul 30, 202515.3415.8015.3215.6615.371.62%45,277,700
Jul 29, 202515.4615.5815.3615.4115.12-0.19%28,027,500
Jul 28, 202515.6115.6515.2715.4415.15-0.77%24,275,000
Jul 25, 202515.7215.7615.4915.5615.27-0.77%21,796,200
Jul 24, 202515.7915.7915.5615.6815.39-1.26%40,853,600
Jul 23, 202515.6315.9715.6115.8815.581.60%23,424,300
Jul 22, 202515.7215.8115.5715.6315.34-0.32%21,970,800
Jul 21, 202515.7015.8615.5715.6815.390.06%28,407,200
Jul 18, 202515.9315.9615.6115.6715.38-2.25%43,419,200