Banco Bradesco SA BBDC3
BMFBOVESPA · Brazil · Finance
BRL 16.20-0.02 (-0.12%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 16.27 | +0.31% | BRL 16.23 | BRL 16.28 | BRL 16.18 | 1.19M |
| 2026-09-30 | BRL 16.22 | +3.64% | BRL 15.98 | BRL 16.31 | BRL 15.87 | 11.39M |
| 2026-09-29 | BRL 15.65 | +0.26% | BRL 15.61 | BRL 15.67 | BRL 15.45 | 8.43M |
| 2026-09-28 | BRL 15.61 | -1.01% | BRL 15.64 | BRL 15.77 | BRL 15.46 | 6.95M |
| 2026-09-25 | BRL 15.77 | +0.90% | BRL 15.62 | BRL 15.82 | BRL 15.58 | 4.25M |
| 2026-09-24 | BRL 15.63 | -2.01% | BRL 15.95 | BRL 15.95 | BRL 15.57 | 8.90M |
| 2026-09-23 | BRL 15.95 | -2.15% | BRL 16.17 | BRL 16.44 | BRL 15.88 | 8.58M |
| 2026-09-22 | BRL 16.30 | +1.75% | BRL 15.95 | BRL 16.30 | BRL 15.82 | 8.10M |
| 2026-09-21 | BRL 16.02 | +1.46% | BRL 15.96 | BRL 16.08 | BRL 15.89 | 6.19M |
| 2026-09-18 | BRL 15.79 | -1.50% | BRL 15.91 | BRL 15.95 | BRL 15.77 | 13.73M |
| 2026-09-17 | BRL 16.03 | -0.37% | BRL 16.09 | BRL 16.14 | BRL 15.74 | 5.70M |
| 2026-09-16 | BRL 16.09 | 0.00% | BRL 16.07 | BRL 16.14 | BRL 15.89 | 5.05M |
| 2026-09-15 | BRL 16.09 | -0.49% | BRL 16.31 | BRL 16.31 | BRL 16.01 | 5.03M |
| 2026-09-14 | BRL 16.17 | -0.92% | BRL 15.96 | BRL 16.20 | BRL 15.92 | 6.50M |
| 2026-09-11 | BRL 16.32 | +0.49% | BRL 16.25 | BRL 16.38 | BRL 16.17 | 5.18M |
| 2026-09-10 | BRL 16.24 | +2.59% | BRL 15.77 | BRL 16.33 | BRL 15.64 | 8.10M |
| 2026-09-09 | BRL 15.83 | -1.31% | BRL 15.93 | BRL 15.97 | BRL 15.73 | 8.70M |
| 2026-09-08 | BRL 16.04 | +1.45% | BRL 15.99 | BRL 16.29 | BRL 15.96 | 8.65M |
| 2026-09-04 | BRL 15.81 | +0.89% | BRL 15.67 | BRL 15.87 | BRL 15.50 | 9.54M |
| 2026-09-03 | BRL 15.67 | +0.51% | BRL 15.82 | BRL 15.89 | BRL 15.52 | 11.93M |
| 2026-09-02 | BRL 15.59 | +1.96% | BRL 15.40 | BRL 15.64 | BRL 15.34 | 15.24M |
| 2026-09-01 | BRL 15.29 | +0.79% | BRL 15.25 | BRL 15.38 | BRL 15.04 | 6.00M |
| 2026-08-31 | BRL 15.17 | +0.86% | BRL 15.19 | BRL 15.32 | BRL 15.04 | 10.22M |
| 2026-08-28 | BRL 15.04 | +0.53% | BRL 15.06 | BRL 15.16 | BRL 14.90 | 3.78M |
| 2026-08-27 | BRL 14.96 | +0.27% | BRL 14.86 | BRL 15.03 | BRL 14.83 | 5.49M |
| 2026-08-26 | BRL 14.92 | +0.95% | BRL 14.78 | BRL 15.17 | BRL 14.75 | 7.15M |
| 2026-08-25 | BRL 14.78 | +2.92% | BRL 14.40 | BRL 14.82 | BRL 14.38 | 5.53M |
| 2026-08-24 | BRL 14.36 | +0.21% | BRL 14.14 | BRL 14.58 | BRL 14.14 | 4.19M |
| 2026-08-21 | BRL 14.33 | +2.87% | BRL 14.00 | BRL 14.38 | BRL 13.95 | 5.40M |
| 2026-08-20 | BRL 13.93 | -1.49% | BRL 14.05 | BRL 14.10 | BRL 13.86 | 7.60M |
| 2026-08-19 | BRL 14.14 | -0.07% | BRL 14.32 | BRL 14.44 | BRL 14.09 | 4.50M |
| 2026-08-18 | BRL 14.15 | -0.84% | BRL 14.28 | BRL 14.39 | BRL 14.13 | 4.88M |
| 2026-08-17 | BRL 14.27 | -1.65% | BRL 14.49 | BRL 14.53 | BRL 14.25 | 5.19M |
| 2026-08-14 | BRL 14.51 | -0.55% | BRL 14.57 | BRL 14.63 | BRL 14.34 | 7.15M |
| 2026-08-13 | BRL 14.59 | -0.75% | BRL 14.69 | BRL 14.89 | BRL 14.55 | 6.18M |
| 2026-08-12 | BRL 14.70 | -0.14% | BRL 14.85 | BRL 14.86 | BRL 14.66 | 5.75M |
| 2026-08-11 | BRL 14.72 | -2.84% | BRL 15.10 | BRL 15.10 | BRL 14.72 | 9.41M |
| 2026-08-07 | BRL 15.15 | -1.94% | BRL 15.54 | BRL 15.54 | BRL 15.06 | 8.69M |
| 2026-08-06 | BRL 15.45 | -1.90% | BRL 15.56 | BRL 15.72 | BRL 15.34 | 8.91M |
| 2026-08-05 | BRL 15.75 | -1.08% | BRL 16.03 | BRL 16.11 | BRL 15.72 | 4.73M |
| 2026-08-04 | BRL 15.92 | -1.42% | BRL 16.47 | BRL 16.59 | BRL 15.80 | 4.54M |
| 2026-08-03 | BRL 16.15 | +1.19% | BRL 16.12 | BRL 16.17 | BRL 15.95 | 3.91M |
| 2026-07-31 | BRL 15.96 | 0.00% | BRL 16.17 | BRL 16.21 | BRL 15.90 | 18.93M |
| 2026-07-30 | BRL 15.96 | -0.31% | BRL 15.88 | BRL 15.96 | BRL 15.43 | 6.98M |
| 2026-07-29 | BRL 16.01 | -2.25% | BRL 16.27 | BRL 16.33 | BRL 15.95 | 6.81M |
| 2026-07-28 | BRL 16.38 | +0.80% | BRL 16.69 | BRL 16.71 | BRL 16.29 | 4.15M |
| 2026-07-27 | BRL 16.25 | +1.00% | BRL 16.18 | BRL 16.28 | BRL 16.09 | 3.88M |
| 2026-07-24 | BRL 16.09 | -1.47% | BRL 16.18 | BRL 16.23 | BRL 16.06 | 2.31M |
| 2026-07-23 | BRL 16.33 | -1.15% | BRL 16.42 | BRL 16.51 | BRL 16.27 | 3.12M |
| 2026-07-22 | BRL 16.52 | +2.29% | BRL 16.21 | BRL 16.52 | BRL 16.13 | 4.72M |
| 2026-07-21 | BRL 16.15 | +0.62% | BRL 16.03 | BRL 16.20 | BRL 15.98 | 3.02M |
| 2026-07-20 | BRL 16.05 | +0.69% | BRL 15.97 | BRL 16.12 | BRL 15.94 | 3.08M |
| 2026-07-17 | BRL 15.94 | -0.31% | BRL 15.99 | BRL 16.09 | BRL 15.88 | 10.87M |
| 2026-07-16 | BRL 15.99 | -2.02% | BRL 16.24 | BRL 16.24 | BRL 15.92 | 10.46M |
| 2026-07-15 | BRL 16.32 | +0.31% | BRL 16.27 | BRL 16.33 | BRL 16.18 | 3.50M |
| 2026-07-14 | BRL 16.27 | -0.37% | BRL 16.35 | BRL 16.56 | BRL 16.12 | 11.54M |
| 2026-07-13 | BRL 16.33 | -0.79% | BRL 16.44 | BRL 16.64 | BRL 16.30 | 5.21M |
| 2026-07-10 | BRL 16.46 | +4.84% | BRL 16.10 | BRL 16.54 | BRL 15.95 | 8.30M |
| 2026-07-09 | BRL 15.70 | +1.29% | BRL 15.49 | BRL 15.79 | BRL 15.47 | 3.83M |
| 2026-07-08 | BRL 15.50 | -0.39% | BRL 15.50 | BRL 15.52 | BRL 15.32 | 2.94M |
| 2026-07-07 | BRL 15.56 | +0.06% | BRL 15.55 | BRL 15.76 | BRL 15.44 | 5.56M |
| 2026-07-06 | BRL 15.55 | -2.08% | BRL 15.59 | BRL 15.63 | BRL 15.38 | 5.95M |
| 2026-07-03 | BRL 15.88 | +0.19% | BRL 15.94 | BRL 15.98 | BRL 15.83 | 3.75M |
| 2026-07-02 | BRL 15.85 | +0.70% | BRL 15.95 | BRL 16.02 | BRL 15.70 | 5.35M |
| 2026-07-01 | BRL 15.74 | -0.19% | BRL 15.62 | BRL 15.81 | BRL 15.50 | 5.03M |
| 2026-06-30 | BRL 15.77 | -0.25% | BRL 15.69 | BRL 15.82 | BRL 15.52 | 14.83M |
| 2026-06-29 | BRL 15.81 | +1.09% | BRL 15.65 | BRL 15.88 | BRL 15.57 | 5.40M |
| 2026-06-26 | BRL 15.64 | +1.82% | BRL 15.40 | BRL 15.78 | BRL 15.26 | 15.35M |
| 2026-06-25 | BRL 15.36 | -0.13% | BRL 15.53 | BRL 15.78 | BRL 15.35 | 15.08M |
| 2026-06-24 | BRL 15.38 | -1.03% | BRL 15.50 | BRL 15.68 | BRL 15.38 | 50.28M |
| 2026-06-23 | BRL 15.54 | +0.71% | BRL 15.33 | BRL 15.60 | BRL 15.26 | 2.83M |
| 2026-06-22 | BRL 15.43 | +1.78% | BRL 15.26 | BRL 15.49 | BRL 15.26 | 5.38M |
| 2026-06-19 | BRL 15.16 | -0.72% | BRL 15.34 | BRL 15.38 | BRL 15.16 | 4.64M |
| 2026-06-18 | BRL 15.27 | -0.26% | BRL 15.33 | BRL 15.53 | BRL 15.22 | 3.82M |
| 2026-06-17 | BRL 15.31 | +0.07% | BRL 15.38 | BRL 15.64 | BRL 15.25 | 4.76M |
| 2026-06-16 | BRL 15.30 | -0.71% | BRL 15.35 | BRL 15.40 | BRL 15.21 | 5.15M |
| 2026-06-15 | BRL 15.41 | -0.58% | BRL 15.75 | BRL 15.93 | BRL 15.36 | 4.00M |
| 2026-06-12 | BRL 15.50 | +0.52% | BRL 15.30 | BRL 15.68 | BRL 15.26 | 3.85M |
| 2026-06-11 | BRL 15.42 | +2.39% | BRL 15.04 | BRL 15.46 | BRL 15.00 | 5.38M |
| 2026-06-10 | BRL 15.06 | -0.53% | BRL 15.12 | BRL 15.13 | BRL 14.99 | 4.82M |
| 2026-06-09 | BRL 15.14 | +1.14% | BRL 15.10 | BRL 15.33 | BRL 15.00 | 3.70M |
| 2026-06-08 | BRL 14.97 | -1.06% | BRL 15.15 | BRL 15.19 | BRL 14.97 | 4.95M |
| 2026-06-05 | BRL 15.13 | +0.13% | BRL 15.17 | BRL 15.29 | BRL 15.12 | 8.75M |
| 2026-06-03 | BRL 15.11 | -2.07% | BRL 15.25 | BRL 15.34 | BRL 15.11 | 5.03M |
| 2026-06-02 | BRL 15.43 | +0.92% | BRL 15.37 | BRL 15.55 | BRL 15.32 | 3.27M |
| 2026-06-01 | BRL 15.29 | -1.35% | BRL 15.56 | BRL 15.61 | BRL 15.24 | 4.99M |
| 2026-05-29 | BRL 15.50 | -0.58% | BRL 15.64 | BRL 15.64 | BRL 15.39 | 24.26M |
| 2026-05-28 | BRL 15.59 | -0.32% | BRL 15.71 | BRL 15.80 | BRL 15.48 | 2.95M |
| 2026-05-27 | BRL 15.64 | +0.39% | BRL 15.70 | BRL 15.85 | BRL 15.57 | 3.46M |
| 2026-05-26 | BRL 15.58 | -0.38% | BRL 15.55 | BRL 15.64 | BRL 15.40 | 3.74M |