Banco Bradesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	15.09	15.22	15.01	15.09	15.09	0.53%	4,265,100
Sep 25, 2025	15.16	15.21	15.00	15.01	15.01	-1.05%	4,404,100
Sep 24, 2025	15.30	15.33	15.15	15.17	15.17	-0.85%	13,908,100
Sep 23, 2025	15.17	15.47	15.14	15.30	15.30	0.86%	5,394,600
Sep 22, 2025	15.01	15.19	14.90	15.17	15.17	0.26%	6,739,700
Sep 19, 2025	14.98	15.22	14.97	15.13	15.13	1.68%	16,142,300
Sep 18, 2025	15.01	15.06	14.85	14.88	14.88	-1.06%	4,864,200
Sep 17, 2025	14.57	15.15	14.57	15.04	15.04	3.01%	8,555,000
Sep 16, 2025	14.70	14.70	14.52	14.60	14.60	-	4,421,400
Sep 15, 2025	14.51	14.70	14.51	14.60	14.60	1.32%	5,548,500
Sep 12, 2025	14.43	14.59	14.40	14.41	14.41	-1.10%	6,350,900
Sep 11, 2025	14.53	14.71	14.45	14.57	14.57	1.04%	4,568,100
Sep 10, 2025	14.54	14.72	14.42	14.42	14.42	-0.83%	5,685,200
Sep 9, 2025	14.64	14.66	14.51	14.54	14.54	-0.68%	7,590,300
Sep 8, 2025	14.77	14.77	14.50	14.64	14.64	-0.48%	4,439,100
Sep 5, 2025	14.50	14.90	14.40	14.71	14.71	2.22%	9,082,300
Sep 4, 2025	14.10	14.45	14.00	14.39	14.39	2.13%	9,280,000
Sep 3, 2025	14.01	14.19	14.00	14.09	14.09	0.14%	8,653,900
Sep 2, 2025	14.15	14.19	13.93	14.07	14.07	-1.88%	12,191,700
Sep 1, 2025	14.41	14.54	14.34	14.34	14.33	-0.69%	2,284,200
Aug 29, 2025	14.40	14.51	14.35	14.44	14.43	0.42%	10,851,600
Aug 28, 2025	14.14	14.51	14.05	14.38	14.37	2.35%	6,306,000
Aug 27, 2025	14.02	14.09	13.87	14.05	14.04	0.14%	3,460,300
Aug 26, 2025	14.02	14.06	13.86	14.03	14.02	0.14%	11,257,900
Aug 25, 2025	13.99	14.03	13.88	14.01	14.00	0.36%	7,478,100
Aug 22, 2025	13.65	13.97	13.57	13.96	13.95	2.95%	10,639,500
Aug 21, 2025	13.45	13.60	13.38	13.56	13.55	-0.29%	4,917,700
Aug 20, 2025	13.45	13.67	13.41	13.60	13.59	0.44%	4,484,800
Aug 19, 2025	13.77	13.77	13.49	13.54	13.53	-3.29%	8,216,600
Aug 18, 2025	13.79	14.09	13.72	14.00	13.99	1.52%	9,811,300
Aug 15, 2025	13.70	13.82	13.66	13.79	13.78	-0.07%	6,868,900
Aug 14, 2025	13.65	13.95	13.60	13.80	13.79	-0.14%	6,048,300
Aug 13, 2025	13.90	14.00	13.78	13.82	13.81	-1.07%	5,910,700
Aug 12, 2025	13.74	13.99	13.73	13.97	13.96	2.12%	6,623,800
Aug 11, 2025	13.70	13.72	13.60	13.68	13.67	-0.22%	2,861,700
Aug 8, 2025	13.63	13.76	13.57	13.71	13.70	0.88%	5,638,200
Aug 7, 2025	13.51	13.64	13.43	13.59	13.58	0.52%	5,054,900
Aug 6, 2025	13.56	13.70	13.50	13.52	13.51	-	3,264,500
Aug 5, 2025	13.47	13.66	13.41	13.52	13.51	0.22%	5,112,900
Aug 4, 2025	13.50	13.67	13.41	13.49	13.48	0.82%	6,744,300
Aug 1, 2025	13.53	13.66	13.36	13.38	13.35	-0.15%	5,520,600
Jul 31, 2025	13.60	13.66	13.34	13.40	13.37	-0.45%	16,249,600
Jul 30, 2025	13.21	13.59	13.14	13.46	13.43	1.43%	10,312,500
Jul 29, 2025	13.33	13.38	13.22	13.27	13.24	-	6,522,100
Jul 28, 2025	13.38	13.47	13.16	13.27	13.24	-0.82%	6,362,400
Jul 25, 2025	13.52	13.56	13.37	13.38	13.35	-0.82%	4,173,900
Jul 24, 2025	13.53	13.53	13.39	13.49	13.46	-1.03%	7,388,000
Jul 23, 2025	13.45	13.71	13.39	13.63	13.60	1.64%	5,390,300
Jul 22, 2025	13.46	13.60	13.36	13.41	13.38	-0.52%	4,957,000
Jul 21, 2025	13.49	13.60	13.38	13.48	13.45	0.22%	4,929,800