Banco Bradesco S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.150	18.330	17.860	17.950	17.950	42,938,300
2026-10-15	18.030	18.500	17.910	18.150	18.150	9,675,900
2026-10-14	18.300	18.510	17.940	18.380	18.380	11,239,900
2026-10-13	18.830	18.850	18.560	18.840	18.840	13,597,200
2026-10-09	19.090	19.210	18.700	19.020	19.020	24,469,000
2026-10-08	19.250	19.450	18.830	18.950	18.950	13,289,500
2026-10-07	19.950	19.950	19.190	19.290	19.290	19,042,200
2026-10-06	19.700	20.240	19.590	19.990	19.990	29,849,100
2026-10-05	18.040	19.540	18.040	19.360	19.360	43,770,400
2026-10-02	16.700	16.830	16.010	16.830	16.830	26,344,000
2026-10-01	16.230	16.420	15.930	16.250	16.250	73,450,100
2026-09-30	15.980	16.310	15.870	16.220	16.203	11,392,600
2026-09-29	15.610	15.670	15.450	15.650	15.633	8,434,600
2026-09-28	15.640	15.770	15.460	15.610	15.593	6,952,700
2026-09-25	15.620	15.820	15.580	15.770	15.753	4,253,600
2026-09-24	15.950	15.950	15.570	15.630	15.613	8,898,100
2026-09-23	16.170	16.440	15.880	15.950	15.933	8,581,200
2026-09-22	15.950	16.300	15.820	16.300	16.283	8,101,200
2026-09-21	15.960	16.080	15.890	16.020	16.003	6,190,700
2026-09-18	15.910	15.950	15.770	15.790	15.773	13,727,200

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.