Skip to main content
Banco Bradesco S.A. (BVMF:BBDC4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
19.55
-0.28 (-1.41%)
At close: Mar 6, 2026

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.7119.8319.3419.5519.55-1.41%37,186,200
Mar 5, 202620.3720.3919.8019.8319.83-3.22%46,790,000
Mar 4, 202620.5520.6920.1520.4920.491.44%64,157,000
Mar 3, 202620.4120.5019.9220.2020.20-4.85%57,300,000
Mar 2, 202620.9521.3620.5021.2321.210.38%32,108,900
Feb 27, 202621.5021.9021.1221.1521.130.81%69,015,900
Feb 26, 202621.1921.3820.7020.9820.96-0.90%40,191,400
Feb 25, 202621.5821.5921.0721.1721.15-1.07%34,124,600
Feb 24, 202621.3221.5121.0521.4021.380.80%30,613,800
Feb 23, 202621.6321.7521.1521.2321.21-2.44%37,464,600
Feb 20, 202621.0921.8521.0421.7621.742.02%36,292,100
Feb 19, 202620.9121.5020.8021.3321.312.01%42,690,400
Feb 18, 202621.0521.1720.7020.9120.89-0.29%28,450,400
Feb 13, 202620.9921.1220.4120.9720.95-1.22%45,462,800
Feb 12, 202621.3921.6221.2321.2321.21-1.44%32,620,300
Feb 11, 202621.1821.6020.9921.5421.522.96%50,966,000
Feb 10, 202620.8821.1820.7520.9220.900.05%25,521,200
Feb 9, 202620.8220.9420.3320.9120.891.46%40,230,200
Feb 6, 202620.0020.7019.8320.6120.59-2.55%94,056,200
Feb 5, 202621.1021.2720.4521.1521.130.81%61,032,100
Feb 4, 202621.2921.4220.6620.9820.96-3.23%46,217,700
Feb 3, 202621.8022.1221.5721.6821.660.46%24,905,100
Feb 2, 202621.3821.6021.3121.5821.551.27%25,109,800
Jan 30, 202621.4421.6421.0521.3121.28-0.61%26,321,400
Jan 29, 202621.8422.0221.1521.4421.41-1.29%31,208,200
Jan 28, 202621.5021.7221.3321.7221.691.35%31,338,800
Jan 27, 202621.1621.6721.1621.4321.402.63%34,219,200
Jan 26, 202620.7820.9420.3820.8820.850.43%34,782,400
Jan 23, 202620.3420.9820.2920.7920.762.41%37,154,300
Jan 22, 202619.8020.5819.6920.3020.272.73%56,520,800
Jan 21, 202619.3919.8219.3519.7619.733.08%74,374,300
Jan 20, 202618.7819.2918.6819.1719.141.43%25,010,600
Jan 19, 202618.9019.0818.8318.9018.87-0.05%10,581,700
Jan 16, 202618.9019.0718.6718.9118.880.05%28,325,600
Jan 15, 202618.5919.0718.5318.9018.872.05%37,422,400
Jan 14, 202618.3018.5218.1618.5218.491.81%31,867,300
Jan 13, 202618.3518.3818.0618.1918.16-1.14%25,752,700
Jan 12, 202618.4618.5118.3018.4018.37-0.76%18,972,100
Jan 9, 202618.5318.7218.4318.5418.510.11%16,389,200
Jan 8, 202618.8418.8918.4518.5218.49-1.70%30,919,300
Jan 7, 202619.0019.1018.7018.8418.81-1.26%17,154,200
Jan 6, 202619.0019.4318.9919.0819.050.58%24,993,300
Jan 5, 202618.2018.9718.1718.9718.944.12%50,153,200
Jan 2, 202618.3718.4518.2018.2218.180.16%19,376,800
Dec 30, 202518.3918.5018.1918.1918.15-1.62%18,087,700
Dec 29, 202518.4418.4918.2618.4918.120.49%24,923,600
Dec 26, 202518.2718.4418.1318.4018.03-0.05%18,042,000
Dec 23, 202518.2918.5218.2818.4118.040.93%26,477,700
Dec 22, 202518.4518.4918.1718.2417.87-1.41%19,424,900
Dec 19, 202518.3018.7018.2718.5018.130.93%33,658,400
Dec 18, 202518.0718.4718.0718.3317.960.44%22,975,800
Dec 17, 202518.3518.3717.8718.2517.88-0.82%48,096,300
Dec 16, 202518.8018.8418.3618.4018.03-2.75%30,577,300
Dec 15, 202518.8419.0818.8118.9218.541.39%22,821,300
Dec 12, 202518.6218.7818.5218.6618.290.65%29,389,800
Dec 11, 202518.2318.7018.1818.5418.171.15%22,571,700
Dec 10, 202518.0218.4218.0218.3317.961.78%26,416,600
Dec 9, 202518.1018.1317.5818.0117.65-1.32%34,063,400
Dec 8, 202518.3318.3818.0518.2517.880.72%34,307,900
Dec 5, 202519.3019.4318.0718.1217.76-5.97%72,501,400
Dec 4, 202519.1219.3819.0719.2718.881.42%35,919,800
Dec 3, 202519.6419.6918.7819.0018.62-2.76%63,797,200
Dec 2, 202519.3819.5819.3719.5419.150.98%23,940,400
Dec 1, 202519.6519.7019.3519.3518.95-1.53%24,721,300
Nov 28, 202519.5119.8119.4819.6519.240.87%25,388,100
Nov 27, 202519.5019.6019.4519.4819.07-0.20%9,964,400
Nov 26, 202519.0319.6018.9819.5219.113.01%33,913,900
Nov 25, 202518.8119.1118.8018.9518.550.80%28,601,700
Nov 24, 202518.7918.8918.7018.8018.410.05%32,487,300
Nov 21, 202519.0819.0818.6418.7918.40-0.58%33,810,500
Nov 19, 202519.0119.1818.8618.9018.51-1.00%25,755,800
Nov 18, 202519.1519.2319.0219.0918.69-1.19%31,226,100
Nov 17, 202519.4319.5019.1819.3218.92-0.77%27,809,900
Nov 14, 202519.4319.7419.3819.4719.06-0.05%26,218,600
Nov 13, 202519.3919.8419.3719.4819.070.21%32,477,500
Nov 12, 202519.5019.5619.2619.4419.03-0.26%30,776,900
Nov 11, 202519.1319.6319.0919.4919.082.15%39,993,600
Nov 10, 202518.7919.1918.7719.0818.681.87%28,034,500
Nov 7, 202518.6618.7318.4718.7318.340.11%15,605,100
Nov 6, 202518.7918.8718.6318.7118.32-0.43%23,203,700
Nov 5, 202518.3818.8318.3518.7918.402.12%32,471,900
Nov 4, 202518.3118.4918.2018.4018.020.22%24,920,700
Nov 3, 202518.3418.6218.1618.3617.961.10%35,328,300
Oct 31, 202518.2518.2817.9018.1617.770.33%34,855,400
Oct 30, 202518.1218.3717.9418.1017.71-3.88%66,482,600
Oct 29, 202518.3118.8418.2718.8318.423.23%43,152,200
Oct 28, 202518.2518.3918.0918.2417.840.05%33,313,800
Oct 27, 202518.2918.4018.1118.2317.830.83%25,851,200
Oct 24, 202518.0318.2017.9518.0817.690.56%17,715,500
Oct 23, 202517.8118.0217.7817.9817.591.07%21,185,700
Oct 22, 202517.8617.9517.7517.7917.400.11%17,697,300
Oct 21, 202517.9918.0617.7717.7717.38-1.33%18,209,300
Oct 20, 202517.6818.1517.6818.0117.621.87%19,749,300
Oct 17, 202517.4317.7517.2717.6817.300.68%33,705,700
Oct 16, 202517.2617.7017.2117.5617.181.15%43,550,100
Oct 15, 202517.0617.4216.9517.3616.981.17%35,945,600
Oct 14, 202517.0217.3516.9717.1616.791.42%38,374,800
Oct 13, 202516.9517.0316.8816.9216.550.42%15,485,000
Oct 10, 202517.1517.2216.7916.8516.48-1.35%28,353,300
Oct 9, 202517.0317.1516.9317.0816.710.53%20,114,500