Skip to main content
Banco Bradesco S.A. (BVMF:BBDC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.58
-0.93 (-5.63%)
At close: Dec 5, 2025

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.5416.5715.4915.56--5.75%7,736,400
Dec 4, 202516.4816.6116.3816.5116.511.10%9,068,800
Dec 3, 202516.8216.8716.2116.3316.33-2.57%7,503,600
Dec 2, 202516.6616.7816.6016.7616.760.90%5,088,700
Dec 1, 202516.7516.7816.4816.6116.60-0.78%5,419,900
Nov 28, 202516.6016.8716.6016.7416.730.90%5,171,900
Nov 27, 202516.7016.7016.5716.5916.58-0.30%2,052,900
Nov 26, 202516.3016.7216.2316.6416.632.59%5,637,200
Nov 25, 202516.1116.3516.0916.2216.210.87%4,390,800
Nov 24, 202516.1116.1516.0116.0816.07-0.25%8,167,500
Nov 21, 202516.2416.2415.9716.1216.11-0.49%4,118,600
Nov 19, 202516.3016.3716.1516.2016.19-0.74%4,120,600
Nov 18, 202516.3416.4416.2416.3216.31-0.91%5,042,100
Nov 17, 202516.5516.6416.3716.4716.46-0.84%9,626,400
Nov 14, 202516.6716.8616.5516.6116.60-0.24%3,750,300
Nov 13, 202516.5716.8816.5416.6516.640.36%8,820,300
Nov 12, 202516.5416.6216.3716.5916.580.24%5,536,500
Nov 11, 202516.3016.6716.2716.5516.541.91%6,394,500
Nov 10, 202516.0016.3015.9816.2416.231.56%6,843,900
Nov 7, 202515.9515.9915.7415.9915.980.25%3,267,600
Nov 6, 202515.9916.0515.8715.9515.94-0.31%3,041,500
Nov 5, 202515.7116.0615.6516.0015.991.85%4,395,500
Nov 4, 202515.6715.7715.5215.7115.700.19%10,822,400
Nov 3, 202515.5915.8315.4715.6815.651.36%3,817,600
Oct 31, 202515.5815.5815.3015.4715.440.26%11,628,700
Oct 30, 202515.4415.6315.2415.4315.40-3.56%7,837,500
Oct 29, 202515.6616.0515.6316.0015.972.50%8,754,800
Oct 28, 202515.5215.6815.4515.6115.580.45%4,832,200
Oct 27, 202515.6415.7015.4915.5415.510.39%2,958,400
Oct 24, 202515.3815.5515.3315.4815.450.78%2,538,200
Oct 23, 202515.2615.3615.1815.3615.330.85%3,603,200
Oct 22, 202515.2515.2715.1415.2315.200.40%19,577,700
Oct 21, 202515.2815.3515.1615.1715.14-0.98%2,643,900
Oct 20, 202515.0615.4415.0615.3215.291.79%2,674,300
Oct 17, 202514.8215.1114.6915.0515.021.01%19,365,800
Oct 16, 202514.6415.0614.6314.9014.870.74%5,288,500
Oct 15, 202514.5014.8314.4314.7914.761.30%6,056,800
Oct 14, 202514.4814.8114.4214.6014.571.04%5,159,500
Oct 13, 202514.4514.5214.4014.4514.420.49%3,628,200
Oct 10, 202514.7014.7014.2914.3814.35-1.44%5,593,100
Oct 9, 202514.5514.6414.4914.5914.560.34%3,626,000
Oct 8, 202514.3614.6114.3414.5414.511.47%5,546,000
Oct 7, 202514.5014.5114.2614.3314.30-1.78%3,823,500
Oct 6, 202514.7214.7314.4614.5914.56-0.82%3,084,200
Oct 3, 202514.6414.7214.5314.7114.68-4,270,300
Oct 2, 202514.8714.9414.6614.7114.68-1.47%6,035,300
Oct 1, 202515.3015.3814.8414.9314.89-1.97%6,030,200
Sep 30, 202515.2715.3315.1215.2315.19-0.33%8,624,000
Sep 29, 202515.3615.4415.2815.2815.011.26%4,727,800
Sep 26, 202515.0915.2215.0115.0914.820.53%4,262,200