Banco Bradesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.43	19.65	19.35	19.57	19.57	-0.81%	26,064,600
Apr 27, 2026	19.93	20.04	19.71	19.73	19.73	-0.95%	17,874,000
Apr 24, 2026	20.04	20.14	19.83	19.92	19.92	-0.25%	21,372,000
Apr 23, 2026	20.40	20.55	19.93	19.97	19.97	-2.16%	19,155,700
Apr 22, 2026	20.79	20.89	20.35	20.41	20.41	-2.95%	35,176,800
Apr 20, 2026	21.19	21.27	20.96	21.03	21.03	-1.08%	20,437,300
Apr 17, 2026	21.30	21.59	21.13	21.26	21.26	1.97%	48,970,500
Apr 16, 2026	20.98	21.19	20.83	20.85	20.85	0.24%	35,395,000
Apr 15, 2026	20.66	20.98	20.61	20.80	20.80	0.10%	37,389,800
Apr 14, 2026	20.71	20.97	20.68	20.78	20.78	0.92%	32,893,100
Apr 13, 2026	20.23	20.71	20.12	20.59	20.59	0.73%	34,649,000
Apr 10, 2026	20.48	20.64	20.34	20.44	20.44	0.74%	33,762,700
Apr 9, 2026	20.20	20.37	19.99	20.29	20.29	0.59%	32,780,800
Apr 8, 2026	20.55	20.55	19.83	20.17	20.17	5.00%	67,501,600
Apr 7, 2026	18.93	19.21	18.77	19.21	19.21	-0.62%	24,852,300
Apr 6, 2026	19.18	19.38	19.14	19.33	19.08	1.10%	27,935,700
Apr 2, 2026	18.84	19.38	18.81	19.12	18.88	-1.60%	29,272,600
Apr 1, 2026	19.20	19.63	19.18	19.43	19.17	1.36%	48,812,800
Mar 31, 2026	18.80	19.24	18.63	19.17	18.91	3.79%	41,280,900
Mar 30, 2026	18.77	18.79	18.38	18.47	18.22	-0.27%	32,425,900
Mar 27, 2026	18.71	18.81	18.44	18.52	18.27	-1.59%	20,724,500
Mar 26, 2026	19.04	19.20	18.80	18.82	18.57	-2.39%	50,756,200
Mar 25, 2026	19.30	19.46	19.15	19.28	19.02	1.80%	29,447,000
Mar 24, 2026	18.84	18.94	18.62	18.94	18.68	-0.32%	22,920,900
Mar 23, 2026	18.75	19.28	18.75	19.00	18.74	3.66%	30,873,200
Mar 20, 2026	18.64	18.71	18.12	18.33	18.08	-1.66%	53,502,300
Mar 19, 2026	18.26	18.74	18.07	18.64	18.39	0.05%	33,407,800
Mar 18, 2026	18.72	18.93	18.60	18.63	18.38	-1.17%	26,164,600
Mar 17, 2026	18.91	19.20	18.68	18.85	18.60	-0.79%	23,999,400
Mar 16, 2026	19.34	19.48	19.00	19.00	18.74	0.05%	34,586,400
Mar 13, 2026	19.48	19.65	18.87	18.99	18.73	-2.06%	33,672,900
Mar 12, 2026	19.56	19.59	19.16	19.39	19.13	-2.76%	45,665,500
Mar 11, 2026	19.81	20.27	19.74	19.94	19.67	-0.45%	23,879,800
Mar 10, 2026	19.80	20.25	19.68	20.03	19.76	2.46%	32,860,700
Mar 9, 2026	19.32	19.74	19.11	19.55	19.29	-	38,597,900
Mar 6, 2026	19.71	19.83	19.34	19.55	19.29	-1.41%	37,186,200
Mar 5, 2026	20.37	20.39	19.80	19.83	19.56	-3.22%	46,790,000
Mar 4, 2026	20.55	20.69	20.15	20.49	20.21	1.44%	64,157,000
Mar 3, 2026	20.41	20.50	19.92	20.20	19.93	-4.85%	57,300,000
Mar 2, 2026	20.95	21.36	20.50	21.23	20.93	0.38%	32,108,900
Feb 27, 2026	21.50	21.90	21.12	21.15	20.85	0.81%	69,015,900
Feb 26, 2026	21.19	21.38	20.70	20.98	20.68	-0.90%	40,191,400
Feb 25, 2026	21.58	21.59	21.07	21.17	20.87	-1.07%	34,124,600
Feb 24, 2026	21.32	21.51	21.05	21.40	21.10	0.80%	30,613,800
Feb 23, 2026	21.63	21.75	21.15	21.23	20.93	-2.44%	37,464,600
Feb 20, 2026	21.09	21.85	21.04	21.76	21.45	2.02%	36,292,100
Feb 19, 2026	20.91	21.50	20.80	21.33	21.03	2.01%	42,690,400
Feb 18, 2026	21.05	21.17	20.70	20.91	20.61	-0.29%	28,450,400
Feb 13, 2026	20.99	21.12	20.41	20.97	20.67	-1.22%	45,462,800
Feb 12, 2026	21.39	21.62	21.23	21.23	20.93	-1.44%	32,620,300
Feb 11, 2026	21.18	21.60	20.99	21.54	21.23	2.96%	50,966,000
Feb 10, 2026	20.88	21.18	20.75	20.92	20.62	0.05%	25,521,200
Feb 9, 2026	20.82	20.94	20.33	20.91	20.61	1.46%	40,230,200
Feb 6, 2026	20.00	20.70	19.83	20.61	20.32	-2.55%	94,056,200
Feb 5, 2026	21.10	21.27	20.45	21.15	20.85	0.81%	61,032,100
Feb 4, 2026	21.29	21.42	20.66	20.98	20.68	-3.23%	46,217,700
Feb 3, 2026	21.80	22.12	21.57	21.68	21.37	0.46%	24,905,100
Feb 2, 2026	21.38	21.60	21.31	21.58	21.26	1.27%	25,109,800
Jan 30, 2026	21.44	21.64	21.05	21.31	20.99	-0.61%	26,321,400
Jan 29, 2026	21.84	22.02	21.15	21.44	21.12	-1.29%	31,208,200
Jan 28, 2026	21.50	21.72	21.33	21.72	21.40	1.35%	31,338,800
Jan 27, 2026	21.16	21.67	21.16	21.43	21.11	2.63%	34,219,200
Jan 26, 2026	20.78	20.94	20.38	20.88	20.57	0.43%	34,782,400
Jan 23, 2026	20.34	20.98	20.29	20.79	20.48	2.41%	37,154,300
Jan 22, 2026	19.80	20.58	19.69	20.30	20.00	2.73%	56,520,800
Jan 21, 2026	19.39	19.82	19.35	19.76	19.47	3.08%	74,374,300
Jan 20, 2026	18.78	19.29	18.68	19.17	18.88	1.43%	25,010,600
Jan 19, 2026	18.90	19.08	18.83	18.90	18.62	-0.05%	10,581,700
Jan 16, 2026	18.90	19.07	18.67	18.91	18.63	0.05%	28,325,600
Jan 15, 2026	18.59	19.07	18.53	18.90	18.62	2.05%	37,422,400
Jan 14, 2026	18.30	18.52	18.16	18.52	18.24	1.81%	31,867,300
Jan 13, 2026	18.35	18.38	18.06	18.19	17.92	-1.14%	25,752,700
Jan 12, 2026	18.46	18.51	18.30	18.40	18.13	-0.76%	18,972,100
Jan 9, 2026	18.53	18.72	18.43	18.54	18.26	0.11%	16,389,200
Jan 8, 2026	18.84	18.89	18.45	18.52	18.24	-1.70%	30,919,300
Jan 7, 2026	19.00	19.10	18.70	18.84	18.56	-1.26%	17,154,200
Jan 6, 2026	19.00	19.43	18.99	19.08	18.80	0.58%	24,993,300
Jan 5, 2026	18.20	18.97	18.17	18.97	18.69	4.12%	50,153,200
Jan 2, 2026	18.37	18.45	18.20	18.22	17.93	0.16%	19,376,800
Dec 30, 2025	18.39	18.50	18.19	18.19	17.90	-1.62%	18,087,700
Dec 29, 2025	18.44	18.49	18.26	18.49	17.88	0.49%	24,923,600
Dec 26, 2025	18.27	18.44	18.13	18.40	17.79	-0.05%	18,042,000
Dec 23, 2025	18.29	18.52	18.28	18.41	17.80	0.93%	26,477,700
Dec 22, 2025	18.45	18.49	18.17	18.24	17.63	-1.41%	19,424,900
Dec 19, 2025	18.30	18.70	18.27	18.50	17.88	0.93%	33,658,400
Dec 18, 2025	18.07	18.47	18.07	18.33	17.72	0.44%	22,975,800
Dec 17, 2025	18.35	18.37	17.87	18.25	17.64	-0.82%	48,096,300
Dec 16, 2025	18.80	18.84	18.36	18.40	17.79	-2.75%	30,577,300
Dec 15, 2025	18.84	19.08	18.81	18.92	18.29	1.39%	22,821,300
Dec 12, 2025	18.62	18.78	18.52	18.66	18.04	0.65%	29,389,800
Dec 11, 2025	18.23	18.70	18.18	18.54	17.92	1.15%	22,571,700
Dec 10, 2025	18.02	18.42	18.02	18.33	17.72	1.78%	26,416,600
Dec 9, 2025	18.10	18.13	17.58	18.01	17.41	-1.32%	34,063,400
Dec 8, 2025	18.33	18.38	18.05	18.25	17.64	0.72%	34,307,900
Dec 5, 2025	19.30	19.43	18.07	18.12	17.52	-5.97%	72,501,400
Dec 4, 2025	19.12	19.38	19.07	19.27	18.63	1.42%	35,919,800
Dec 3, 2025	19.64	19.69	18.78	19.00	18.37	-2.76%	63,797,200
Dec 2, 2025	19.38	19.58	19.37	19.54	18.89	0.98%	23,940,400
Dec 1, 2025	19.65	19.70	19.35	19.35	18.69	-1.53%	24,721,300
Nov 28, 2025	19.51	19.81	19.48	19.65	18.98	0.87%	25,388,100