Banco Bradesco BBDC4
B3 · Brazil · Financials
BRL 18.49-0.02 (-0.11%)
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 18.49 | -0.11% | BRL 18.44 | BRL 18.72 | BRL 18.41 | 9.30M |
| 2026-09-30 | BRL 18.51 | +4.11% | BRL 18.15 | BRL 18.54 | BRL 17.97 | 60.18M |
| 2026-09-29 | BRL 17.78 | +0.68% | BRL 17.63 | BRL 17.78 | BRL 17.49 | 41.81M |
| 2026-09-28 | BRL 17.66 | -1.23% | BRL 17.82 | BRL 17.88 | BRL 17.54 | 28.16M |
| 2026-09-25 | BRL 17.88 | +0.56% | BRL 17.74 | BRL 17.95 | BRL 17.65 | 21.34M |
| 2026-09-24 | BRL 17.78 | -1.39% | BRL 18.08 | BRL 18.10 | BRL 17.66 | 34.71M |
| 2026-09-23 | BRL 18.03 | -2.17% | BRL 18.18 | BRL 18.66 | BRL 18.03 | 39.58M |
| 2026-09-22 | BRL 18.43 | +1.49% | BRL 18.05 | BRL 18.44 | BRL 17.92 | 44.51M |
| 2026-09-21 | BRL 18.16 | +0.94% | BRL 18.15 | BRL 18.23 | BRL 18.01 | 54.95M |
| 2026-09-18 | BRL 17.99 | -0.88% | BRL 18.09 | BRL 18.11 | BRL 17.90 | 53.32M |
| 2026-09-17 | BRL 18.15 | -0.33% | BRL 18.19 | BRL 18.26 | BRL 17.85 | 40.27M |
| 2026-09-16 | BRL 18.21 | +0.05% | BRL 18.21 | BRL 18.25 | BRL 17.97 | 34.38M |
| 2026-09-15 | BRL 18.20 | -0.71% | BRL 18.45 | BRL 18.46 | BRL 18.14 | 24.04M |
| 2026-09-14 | BRL 18.33 | -1.40% | BRL 18.20 | BRL 18.44 | BRL 18.12 | 21.53M |
| 2026-09-11 | BRL 18.59 | +0.60% | BRL 18.50 | BRL 18.59 | BRL 18.37 | 34.17M |
| 2026-09-10 | BRL 18.48 | +3.88% | BRL 17.75 | BRL 18.55 | BRL 17.66 | 51.43M |
| 2026-09-09 | BRL 17.79 | -2.36% | BRL 18.00 | BRL 18.15 | BRL 17.74 | 30.06M |
| 2026-09-08 | BRL 18.22 | +1.79% | BRL 18.10 | BRL 18.49 | BRL 18.08 | 43.08M |
| 2026-09-04 | BRL 17.90 | +0.62% | BRL 17.74 | BRL 17.98 | BRL 17.63 | 44.53M |
| 2026-09-03 | BRL 17.79 | +0.23% | BRL 17.96 | BRL 18.12 | BRL 17.65 | 75.72M |
| 2026-09-02 | BRL 17.75 | +2.01% | BRL 17.62 | BRL 17.81 | BRL 17.48 | 90.11M |
| 2026-09-01 | BRL 17.40 | +1.22% | BRL 17.34 | BRL 17.54 | BRL 17.06 | 45.88M |
| 2026-08-31 | BRL 17.19 | +0.64% | BRL 17.29 | BRL 17.38 | BRL 17.13 | 40.27M |
| 2026-08-28 | BRL 17.08 | +0.89% | BRL 17.01 | BRL 17.15 | BRL 16.87 | 30.89M |
| 2026-08-27 | BRL 16.93 | -0.35% | BRL 16.84 | BRL 17.04 | BRL 16.80 | 23.90M |
| 2026-08-26 | BRL 16.99 | +1.25% | BRL 16.78 | BRL 17.29 | BRL 16.76 | 34.73M |
| 2026-08-25 | BRL 16.78 | +3.13% | BRL 16.28 | BRL 16.81 | BRL 16.25 | 46.78M |
| 2026-08-24 | BRL 16.27 | +0.18% | BRL 16.09 | BRL 16.52 | BRL 16.06 | 26.78M |
| 2026-08-21 | BRL 16.24 | +3.11% | BRL 15.84 | BRL 16.28 | BRL 15.78 | 41.41M |
| 2026-08-20 | BRL 15.75 | -1.69% | BRL 15.96 | BRL 16.04 | BRL 15.68 | 36.97M |
| 2026-08-19 | BRL 16.02 | -0.62% | BRL 16.31 | BRL 16.47 | BRL 16.00 | 38.27M |
| 2026-08-18 | BRL 16.12 | -0.62% | BRL 16.25 | BRL 16.36 | BRL 16.05 | 26.51M |
| 2026-08-17 | BRL 16.22 | -1.93% | BRL 16.49 | BRL 16.54 | BRL 16.18 | 40.20M |
| 2026-08-14 | BRL 16.54 | -0.72% | BRL 16.56 | BRL 16.66 | BRL 16.35 | 41.89M |
| 2026-08-13 | BRL 16.66 | -0.48% | BRL 16.73 | BRL 17.03 | BRL 16.56 | 41.33M |
| 2026-08-12 | BRL 16.74 | -0.30% | BRL 16.88 | BRL 16.90 | BRL 16.67 | 44.45M |
| 2026-08-11 | BRL 16.79 | -3.00% | BRL 17.17 | BRL 17.25 | BRL 16.77 | 51.85M |
| 2026-08-07 | BRL 17.31 | -2.20% | BRL 17.79 | BRL 17.82 | BRL 17.25 | 26.55M |
| 2026-08-06 | BRL 17.70 | -1.94% | BRL 17.72 | BRL 17.99 | BRL 17.54 | 58.57M |
| 2026-08-05 | BRL 18.05 | -0.76% | BRL 18.32 | BRL 18.41 | BRL 18.01 | 37.33M |
| 2026-08-04 | BRL 18.19 | -1.78% | BRL 18.82 | BRL 18.83 | BRL 18.07 | 31.74M |
| 2026-08-03 | BRL 18.52 | +0.65% | BRL 18.62 | BRL 18.66 | BRL 18.34 | 18.99M |
| 2026-07-31 | BRL 18.40 | +0.22% | BRL 18.48 | BRL 18.69 | BRL 18.40 | 25.24M |
| 2026-07-30 | BRL 18.36 | +0.22% | BRL 17.95 | BRL 18.36 | BRL 17.69 | 48.02M |
| 2026-07-29 | BRL 18.32 | -2.24% | BRL 18.62 | BRL 18.63 | BRL 18.32 | 22.52M |
| 2026-07-28 | BRL 18.74 | +0.32% | BRL 18.92 | BRL 19.13 | BRL 18.69 | 20.16M |
| 2026-07-27 | BRL 18.68 | +1.07% | BRL 18.62 | BRL 18.78 | BRL 18.55 | 15.13M |
| 2026-07-24 | BRL 18.48 | -1.28% | BRL 18.62 | BRL 18.64 | BRL 18.42 | 13.97M |
| 2026-07-23 | BRL 18.72 | -1.32% | BRL 18.80 | BRL 18.99 | BRL 18.68 | 19.18M |
| 2026-07-22 | BRL 18.97 | +2.26% | BRL 18.59 | BRL 18.97 | BRL 18.50 | 36.48M |
| 2026-07-21 | BRL 18.55 | +0.76% | BRL 18.42 | BRL 18.64 | BRL 18.35 | 19.40M |
| 2026-07-20 | BRL 18.41 | +0.66% | BRL 18.36 | BRL 18.51 | BRL 18.28 | 12.80M |
| 2026-07-17 | BRL 18.29 | -0.65% | BRL 18.42 | BRL 18.48 | BRL 18.21 | 55.08M |
| 2026-07-16 | BRL 18.41 | -1.02% | BRL 18.46 | BRL 18.54 | BRL 18.19 | 19.60M |
| 2026-07-15 | BRL 18.60 | -0.16% | BRL 18.63 | BRL 18.68 | BRL 18.48 | 22.33M |
| 2026-07-14 | BRL 18.63 | -0.75% | BRL 18.90 | BRL 18.99 | BRL 18.38 | 53.14M |
| 2026-07-13 | BRL 18.77 | -0.48% | BRL 18.80 | BRL 19.00 | BRL 18.69 | 24.11M |
| 2026-07-10 | BRL 18.86 | +4.78% | BRL 18.39 | BRL 18.87 | BRL 18.32 | 48.06M |
| 2026-07-09 | BRL 18.00 | +1.75% | BRL 17.75 | BRL 18.05 | BRL 17.72 | 20.02M |
| 2026-07-08 | BRL 17.69 | -0.73% | BRL 17.75 | BRL 17.79 | BRL 17.57 | 34.28M |
| 2026-07-07 | BRL 17.82 | -0.56% | BRL 17.93 | BRL 18.15 | BRL 17.72 | 22.29M |
| 2026-07-06 | BRL 17.92 | -1.86% | BRL 17.92 | BRL 17.94 | BRL 17.71 | 35.10M |
| 2026-07-03 | BRL 18.26 | +0.55% | BRL 18.30 | BRL 18.39 | BRL 18.20 | 11.81M |
| 2026-07-02 | BRL 18.16 | +0.22% | BRL 18.32 | BRL 18.43 | BRL 18.05 | 25.74M |
| 2026-07-01 | BRL 18.12 | +0.11% | BRL 17.91 | BRL 18.22 | BRL 17.84 | 56.56M |
| 2026-06-30 | BRL 18.10 | -0.39% | BRL 18.06 | BRL 18.17 | BRL 17.84 | 25.47M |
| 2026-06-29 | BRL 18.17 | +1.40% | BRL 17.97 | BRL 18.25 | BRL 17.83 | 18.90M |
| 2026-06-26 | BRL 17.92 | +1.70% | BRL 17.68 | BRL 18.10 | BRL 17.48 | 54.81M |
| 2026-06-25 | BRL 17.62 | -0.17% | BRL 17.79 | BRL 18.07 | BRL 17.54 | 51.83M |
| 2026-06-24 | BRL 17.65 | -1.07% | BRL 17.76 | BRL 18.00 | BRL 17.61 | 76.12M |
| 2026-06-23 | BRL 17.84 | +0.90% | BRL 17.49 | BRL 17.93 | BRL 17.47 | 21.98M |
| 2026-06-22 | BRL 17.68 | +1.20% | BRL 17.51 | BRL 17.82 | BRL 17.51 | 21.75M |
| 2026-06-19 | BRL 17.47 | 0.00% | BRL 17.52 | BRL 17.59 | BRL 17.40 | 20.30M |
| 2026-06-18 | BRL 17.47 | -0.46% | BRL 17.62 | BRL 17.82 | BRL 17.39 | 25.19M |
| 2026-06-17 | BRL 17.55 | -0.62% | BRL 17.75 | BRL 17.98 | BRL 17.50 | 30.21M |
| 2026-06-16 | BRL 17.66 | +0.06% | BRL 17.54 | BRL 17.69 | BRL 17.47 | 19.63M |
| 2026-06-15 | BRL 17.65 | -0.84% | BRL 18.07 | BRL 18.27 | BRL 17.54 | 18.20M |
| 2026-06-12 | BRL 17.80 | +0.68% | BRL 17.51 | BRL 17.99 | BRL 17.48 | 22.08M |
| 2026-06-11 | BRL 17.68 | +2.43% | BRL 17.22 | BRL 17.75 | BRL 17.17 | 31.24M |
| 2026-06-10 | BRL 17.26 | -0.98% | BRL 17.35 | BRL 17.41 | BRL 17.16 | 19.83M |
| 2026-06-09 | BRL 17.43 | +1.34% | BRL 17.33 | BRL 17.62 | BRL 17.25 | 26.75M |
| 2026-06-08 | BRL 17.20 | -1.55% | BRL 17.40 | BRL 17.51 | BRL 17.18 | 18.14M |
| 2026-06-05 | BRL 17.47 | +0.58% | BRL 17.41 | BRL 17.57 | BRL 17.32 | 24.16M |
| 2026-06-03 | BRL 17.37 | -2.14% | BRL 17.51 | BRL 17.62 | BRL 17.31 | 30.64M |
| 2026-06-02 | BRL 17.75 | +1.43% | BRL 17.60 | BRL 17.90 | BRL 17.57 | 21.48M |
| 2026-06-01 | BRL 17.50 | -1.13% | BRL 17.79 | BRL 17.81 | BRL 17.47 | 27.40M |
| 2026-05-29 | BRL 17.70 | -1.12% | BRL 17.94 | BRL 17.95 | BRL 17.70 | 59.37M |
| 2026-05-28 | BRL 17.90 | -0.56% | BRL 18.09 | BRL 18.21 | BRL 17.82 | 31.08M |
| 2026-05-27 | BRL 18.00 | +0.90% | BRL 18.10 | BRL 18.20 | BRL 17.92 | 23.97M |
| 2026-05-26 | BRL 17.84 | -1.27% | BRL 17.88 | BRL 18.03 | BRL 17.69 | 26.33M |