Skip to main content
Banco Bradesco S.A. (BVMF:BBDC4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
18.12
-1.15 (-5.97%)
At close: Dec 5, 2025

Banco Bradesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.3019.4318.0718.1218.12-5.97%72,501,400
Dec 4, 202519.1219.3819.0719.2719.271.42%35,919,800
Dec 3, 202519.6419.6918.7819.0019.00-2.76%63,797,200
Dec 2, 202519.3819.5819.3719.5419.540.98%23,940,400
Dec 1, 202519.6519.7019.3519.3519.33-1.53%24,721,300
Nov 28, 202519.5119.8119.4819.6519.630.87%25,388,100
Nov 27, 202519.5019.6019.4519.4819.46-0.20%9,964,400
Nov 26, 202519.0319.6018.9819.5219.503.01%33,913,900
Nov 25, 202518.8119.1118.8018.9518.930.80%28,601,700
Nov 24, 202518.7918.8918.7018.8018.780.05%32,487,300
Nov 21, 202519.0819.0818.6418.7918.77-0.58%33,810,500
Nov 19, 202519.0119.1818.8618.9018.88-1.00%25,755,800
Nov 18, 202519.1519.2319.0219.0919.07-1.19%31,226,100
Nov 17, 202519.4319.5019.1819.3219.30-0.77%27,809,900
Nov 14, 202519.4319.7419.3819.4719.45-0.05%26,218,600
Nov 13, 202519.3919.8419.3719.4819.460.21%32,477,500
Nov 12, 202519.5019.5619.2619.4419.42-0.26%30,776,900
Nov 11, 202519.1319.6319.0919.4919.472.15%39,993,600
Nov 10, 202518.7919.1918.7719.0819.061.87%28,034,500
Nov 7, 202518.6618.7318.4718.7318.710.11%15,605,100
Nov 6, 202518.7918.8718.6318.7118.69-0.43%23,203,700
Nov 5, 202518.3818.8318.3518.7918.772.12%32,471,900
Nov 4, 202518.3118.4918.2018.4018.380.22%24,920,700
Nov 3, 202518.3418.6218.1618.3618.331.10%35,328,300
Oct 31, 202518.2518.2817.9018.1618.130.33%34,855,400
Oct 30, 202518.1218.3717.9418.1018.07-3.88%66,482,600
Oct 29, 202518.3118.8418.2718.8318.803.23%43,152,200
Oct 28, 202518.2518.3918.0918.2418.210.05%33,313,800
Oct 27, 202518.2918.4018.1118.2318.200.83%25,851,200
Oct 24, 202518.0318.2017.9518.0818.050.56%17,715,500
Oct 23, 202517.8118.0217.7817.9817.951.07%21,185,700
Oct 22, 202517.8617.9517.7517.7917.760.11%17,697,300
Oct 21, 202517.9918.0617.7717.7717.74-1.33%18,209,300
Oct 20, 202517.6818.1517.6818.0117.981.87%19,749,300
Oct 17, 202517.4317.7517.2717.6817.650.68%33,705,700
Oct 16, 202517.2617.7017.2117.5617.531.15%43,550,100
Oct 15, 202517.0617.4216.9517.3617.331.17%35,945,600
Oct 14, 202517.0217.3516.9717.1617.131.42%38,374,800
Oct 13, 202516.9517.0316.8816.9216.890.42%15,485,000
Oct 10, 202517.1517.2216.7916.8516.82-1.35%28,353,300
Oct 9, 202517.0317.1516.9317.0817.050.53%20,114,500
Oct 8, 202516.7917.0416.7416.9916.961.61%25,516,900
Oct 7, 202516.8816.8816.6216.7216.69-1.65%42,884,500
Oct 6, 202517.0417.0916.8017.0016.97-0.58%24,991,500
Oct 3, 202517.0617.1316.8517.1017.070.06%22,182,600
Oct 2, 202517.3117.4117.0317.0917.06-1.73%31,991,600
Oct 1, 202517.8017.9417.2217.3917.34-1.70%39,534,800
Sep 30, 202517.8217.9117.6117.6917.64-0.84%30,877,300
Sep 29, 202517.9518.0217.7917.8417.541.02%17,051,200
Sep 26, 202517.5517.7517.5217.6617.360.51%17,732,300