Skip to main content
Banco Bradesco S.A. (FRA:BRE)
Germany flag Germany · Delayed Price · Currency is EUR
2.920
-0.260 (-8.18%)
Last updated: Dec 4, 2025, 8:07 AM CET

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.922.922.922.922.92-8.18%-
Dec 3, 20253.203.203.183.183.183.92%2,302
Dec 2, 20253.063.063.063.063.06-3.77%-
Dec 1, 20253.023.183.023.183.185.30%828
Nov 28, 20253.023.023.023.023.02-1.31%-
Nov 27, 20253.003.063.003.063.062.68%580
Nov 26, 20252.982.982.982.982.98-6.88%-
Nov 25, 20252.983.202.983.203.208.11%80
Nov 24, 20252.962.962.962.962.96-1.33%-
Nov 21, 20253.003.003.003.003.00-7.41%-
Nov 20, 20252.963.242.963.243.242.53%2,000
Nov 19, 20252.963.162.963.163.166.76%500
Nov 18, 20252.962.962.962.962.96-1.99%-
Nov 17, 20253.023.023.023.023.020.67%-
Nov 14, 20253.003.003.003.003.00-3.23%-
Nov 13, 20253.103.103.103.103.101.31%-
Nov 12, 20253.023.343.023.063.063.38%6,000
Nov 11, 20252.962.962.962.962.96--
Nov 10, 20252.962.962.962.962.960.68%-
Nov 7, 20252.942.942.942.942.94-2.65%-
Nov 6, 20252.903.022.903.023.02-2.58%800
Nov 5, 20252.823.102.823.103.101.31%22,500
Nov 4, 20252.843.062.843.063.065.52%100
Nov 3, 20252.802.902.802.902.903.57%300
Oct 31, 20252.802.802.802.802.80-0.71%-
Oct 30, 20252.822.822.822.822.82-7.24%-
Oct 29, 20252.783.042.783.043.03-1.30%14,429
Oct 28, 20253.043.083.043.083.079.22%6,149
Oct 27, 20252.743.022.742.822.822.92%700
Oct 24, 20252.742.742.742.742.741.48%-
Oct 23, 20252.702.702.702.702.70-6.90%-
Oct 22, 20252.722.902.722.902.905.07%718
Oct 21, 20252.762.762.762.762.76-4.17%-
Oct 20, 20252.702.882.702.882.889.09%585
Oct 17, 20252.642.642.642.642.64-5.71%-
Oct 16, 20252.622.802.622.802.808.53%2,392
Oct 15, 20252.582.582.582.582.580.78%-
Oct 14, 20252.462.562.462.562.56-4.48%-
Oct 13, 20252.522.782.522.682.68-2.19%3,800
Oct 10, 20252.622.742.622.742.740.74%300
Oct 9, 20252.622.802.622.722.725.43%1,230
Oct 8, 20252.502.582.502.582.58--
Oct 7, 20252.582.582.582.582.58-2.27%-
Oct 6, 20252.402.642.402.642.64-4.35%-
Oct 3, 20252.562.762.562.762.762.99%5,482
Oct 2, 20252.522.682.522.682.68-0.74%500
Oct 1, 20252.702.702.702.702.69-0.74%-
Sep 30, 20252.722.722.722.722.71-1.45%-
Sep 29, 20252.882.882.762.762.712.99%853
Sep 26, 20252.682.682.682.682.63-4.29%-
Sep 25, 20252.802.802.802.802.75-2.78%-
Sep 24, 20252.802.882.802.882.832.86%500
Sep 23, 20252.802.802.802.802.75--
Sep 22, 20252.802.802.802.802.751.45%-
Sep 19, 20252.602.762.602.762.716.15%4,959
Sep 18, 20252.602.602.602.602.56-2.99%-
Sep 17, 20252.582.682.582.682.633.08%715
Sep 16, 20252.602.602.602.602.56-5.80%-
Sep 15, 20252.762.762.762.762.717.81%100
Sep 12, 20252.562.562.562.562.52-7.25%-
Sep 11, 20252.542.762.542.762.716.98%23
Sep 10, 20252.582.582.582.582.54-6.52%-
Sep 9, 20252.562.782.562.762.716.98%550
Sep 8, 20252.582.582.582.582.54-7.19%200
Sep 5, 20252.542.782.542.782.7313.01%2,920
Sep 4, 20252.462.462.462.462.42-0.81%-
Sep 3, 20252.482.482.482.482.44-3.13%-
Sep 2, 20252.562.562.562.562.520.79%500
Sep 1, 20252.542.542.542.542.49-9.29%500
Aug 29, 20252.542.822.542.802.7513.82%95
Aug 28, 20252.462.462.462.462.42-8.21%-
Aug 27, 20252.442.682.442.682.638.06%264
Aug 26, 20252.482.482.482.482.43-8.15%-
Aug 25, 20252.442.702.442.702.6514.41%4,880
Aug 22, 20252.362.362.362.362.32--
Aug 21, 20252.362.362.362.362.320.85%-
Aug 20, 20252.342.342.342.342.30-13.33%-
Aug 19, 20252.462.702.462.702.6511.57%4,167
Aug 18, 20252.422.422.422.422.38-2.42%-
Aug 15, 20252.482.482.482.482.43-6.77%250
Aug 14, 20252.442.662.422.662.617.26%315
Aug 13, 20252.482.482.482.482.43-4.62%-
Aug 12, 20252.382.602.382.602.55-1,625
Aug 11, 20252.382.602.382.602.5510.17%365
Aug 8, 20252.362.362.362.362.320.85%-
Aug 7, 20252.342.342.342.342.30--
Aug 6, 20252.342.342.342.342.30-0.85%-
Aug 5, 20252.342.362.342.362.321.72%1,000
Aug 4, 20252.322.322.322.322.28-0.85%-
Aug 1, 20252.342.342.342.342.29--
Jul 31, 20252.342.342.342.342.292.63%-
Jul 30, 20252.282.282.282.282.240.88%-
Jul 29, 20252.262.262.262.262.22-0.88%-
Jul 28, 20252.282.282.282.282.24--
Jul 25, 20252.282.282.282.282.24-2.56%-
Jul 24, 20252.342.342.342.342.292.63%-
Jul 23, 20252.282.282.282.282.24-9.52%-
Jul 22, 20252.282.522.282.522.479.57%200
Jul 21, 20252.302.302.302.302.26-3.36%-
Jul 18, 20252.382.382.382.382.33-7.75%-