Skip to main content
Banco Bradesco S.A. (FRA:BREA)
Germany flag Germany · Delayed Price · Currency is EUR
2.600
+0.020 (0.78%)
At close: Dec 5, 2025

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.602.602.602.602.600.78%-
Dec 4, 20252.582.582.582.582.58-3.01%-
Dec 3, 20252.662.662.662.662.66--
Dec 2, 20252.662.662.662.662.66-0.75%-
Dec 1, 20252.682.682.682.682.68-0.74%-
Nov 28, 20252.702.702.702.702.70--
Nov 27, 20252.702.702.702.702.70--
Nov 26, 20252.702.702.702.702.70--
Nov 25, 20252.702.702.702.702.70--
Nov 24, 20252.702.702.702.702.70--
Nov 21, 20252.702.702.702.702.703.05%-
Nov 20, 20252.622.622.622.622.620.77%-
Nov 19, 20252.602.602.602.602.60-0.76%-
Nov 18, 20252.622.622.622.622.62-1.50%-
Nov 17, 20252.662.662.662.662.660.76%-
Nov 14, 20252.642.642.642.642.64-0.75%-
Nov 13, 20252.662.662.662.662.66--
Nov 12, 20252.662.662.662.662.662.31%-
Nov 11, 20252.602.602.602.602.60--
Nov 10, 20252.602.602.602.602.601.56%-
Nov 7, 20252.562.562.562.562.56-600
Nov 6, 20252.562.562.562.562.56-0.78%-
Nov 5, 20252.582.582.582.582.584.88%-
Nov 4, 20252.462.462.462.462.46-7.52%-
Nov 3, 20252.442.662.442.662.667.26%1,550
Oct 31, 20252.482.482.482.482.48-2.36%-
Oct 30, 20252.542.542.542.542.541.60%-
Oct 29, 20252.502.502.502.502.502.46%-
Oct 28, 20252.442.442.442.442.440.83%-
Oct 27, 20252.422.422.422.422.420.83%-
Oct 24, 20252.402.402.402.402.400.84%-
Oct 23, 20252.382.382.382.382.381.71%-
Oct 22, 20252.342.342.342.342.34-4.10%-
Oct 21, 20252.442.442.442.442.444.27%-
Oct 20, 20252.342.342.342.342.341.74%-
Oct 17, 20252.302.302.302.302.300.88%-
Oct 16, 20252.282.282.282.282.280.88%-
Oct 15, 20252.262.262.262.262.261.80%-
Oct 14, 20252.222.222.222.222.22-1.77%-
Oct 13, 20252.262.262.262.262.26-10.32%-
Oct 10, 20252.322.522.322.522.520.80%1,000
Oct 9, 20252.302.502.302.502.508.70%600
Oct 8, 20252.302.302.302.302.30-0.86%-
Oct 7, 20252.322.322.322.322.32-2.52%-
Oct 6, 20252.382.382.382.382.382.59%-
Oct 3, 20252.322.322.322.322.32-0.85%-
Oct 2, 20252.342.342.342.342.33--
Oct 1, 20252.342.342.342.342.33-2.50%-
Sep 30, 20252.402.402.402.402.37--
Sep 29, 20252.362.402.362.402.372.56%600
Sep 26, 20252.342.342.342.342.31-1.68%-
Sep 25, 20252.382.382.382.382.35-2.46%-
Sep 24, 20252.442.442.442.442.414.27%-
Sep 23, 20252.342.342.342.342.31-0.85%-
Sep 22, 20252.362.362.362.362.330.85%-
Sep 19, 20252.342.342.342.342.31--
Sep 18, 20252.342.342.342.342.311.74%-
Sep 17, 20252.302.302.302.302.270.88%-
Sep 16, 20252.282.282.282.282.250.88%-
Sep 15, 20252.262.262.262.262.23--
Sep 12, 20252.262.262.262.262.23--
Sep 11, 20252.262.262.262.262.23-8.13%-
Sep 10, 20252.302.462.302.462.438.85%600
Sep 9, 20252.262.262.262.262.23--
Sep 8, 20252.262.262.262.262.231.80%-
Sep 5, 20252.222.222.222.222.190.91%-
Sep 4, 20252.202.202.202.202.17--
Sep 3, 20252.202.202.202.202.17--
Sep 2, 20252.202.202.202.202.170.92%-
Sep 1, 20252.182.182.182.182.15-2.68%-
Aug 29, 20252.242.242.242.242.213.70%-
Aug 28, 20252.162.162.162.162.13-1.82%-
Aug 27, 20252.202.202.202.202.172.80%-
Aug 26, 20252.142.142.142.142.11--
Aug 25, 20252.142.142.142.142.115.94%-
Aug 22, 20252.022.022.022.021.99-2.88%-
Aug 21, 20252.082.082.082.082.05-0.95%-
Aug 20, 20252.102.102.102.102.070.96%-
Aug 19, 20252.182.182.082.082.05-1.89%50
Aug 18, 20252.122.122.122.122.09-9.40%-
Aug 15, 20252.142.342.142.342.3110.38%50
Aug 14, 20252.122.122.122.122.09-0.93%-
Aug 13, 20252.142.142.142.142.11--
Aug 12, 20252.142.142.142.142.11-8.55%-
Aug 11, 20252.142.342.142.342.3110.38%1,000
Aug 8, 20252.122.122.122.122.090.95%-
Aug 7, 20252.102.102.102.102.07--
Aug 6, 20252.102.102.102.102.07-5.41%-
Aug 5, 20252.022.222.022.222.19-4,500
Aug 4, 20252.022.222.022.222.197.77%150
Aug 1, 20252.062.062.062.062.031.98%-
Jul 31, 20252.022.022.022.021.99-0.98%-
Jul 30, 20252.042.042.042.042.012.51%-
Jul 29, 20251.991.991.991.991.96--
Jul 28, 20251.991.991.991.991.96-1.49%-
Jul 25, 20252.022.022.022.021.99--
Jul 24, 20252.022.022.022.021.992.02%-
Jul 23, 20251.981.981.981.981.950.51%-
Jul 22, 20251.971.971.971.971.94-2.48%-
Jul 21, 20252.022.022.022.021.99-2.88%-