BBDC4.SA
Banco Bradesco S.A. (BBDC4.SA)
18.1600
R$
+0.1700 (%+0.94)
BBDC4.SA: Banco Bradesco S.A. Historical Data
Historical price data, yearly archive and performance analysis for Banco Bradesco S.A..
Historical Chart
Loading chart...
Average
OPEN 15.3692
CLOSE 15.3968
Low
LOW 11.06
High
HIGH 19.84
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 11.31 | 11.5 | 11.13 | 11.4 |
| 01/03/2025 | 11.4 | 11.44 | 11.13 | 11.2 |
| 01/06/2025 | 11.34 | 11.58 | 11.28 | 11.42 |
| 01/07/2025 | 11.53 | 11.7 | 11.46 | 11.58 |
| 01/08/2025 | 11.5 | 11.56 | 11.32 | 11.4 |
| 01/09/2025 | 11.4 | 11.42 | 11.28 | 11.32 |
| 01/10/2025 | 11.32 | 11.33 | 11.07 | 11.18 |
| 01/13/2025 | 11.11 | 11.38 | 11.1 | 11.22 |
| 01/14/2025 | 11.23 | 11.49 | 11.06 | 11.43 |
| 01/15/2025 | 11.53 | 11.89 | 11.51 | 11.83 |
| 01/16/2025 | 11.82 | 11.83 | 11.59 | 11.73 |
| 01/17/2025 | 11.77 | 11.8 | 11.5 | 11.59 |
| 01/20/2025 | 11.54 | 11.64 | 11.45 | 11.63 |
| 01/21/2025 | 11.65 | 11.72 | 11.58 | 11.64 |
| 01/22/2025 | 11.73 | 11.73 | 11.43 | 11.48 |
| 01/23/2025 | 11.5 | 11.66 | 11.31 | 11.39 |
| 01/24/2025 | 11.4 | 11.41 | 11.21 | 11.3 |
| 01/27/2025 | 11.32 | 11.58 | 11.28 | 11.58 |
| 01/28/2025 | 11.55 | 11.73 | 11.43 | 11.63 |
| 01/29/2025 | 11.73 | 11.73 | 11.47 | 11.51 |
| 01/30/2025 | 11.54 | 12.25 | 11.51 | 12.14 |
| 01/31/2025 | 12.14 | 12.45 | 12.01 | 12.09 |
| 02/03/2025 | 12.09 | 12.17 | 11.92 | 12.07 |
| 02/04/2025 | 12.03 | 12.17 | 11.88 | 12.03 |
| 02/05/2025 | 12.15 | 12.38 | 11.91 | 12.31 |
| 02/06/2025 | 12.23 | 12.58 | 12.1 | 12.48 |
| 02/07/2025 | 12.3 | 12.43 | 11.86 | 11.99 |
| 02/10/2025 | 12 | 12.37 | 11.98 | 12 |
| 02/11/2025 | 12.05 | 12.37 | 12.03 | 12.28 |
| 02/12/2025 | 12.05 | 12.05 | 11.42 | 11.72 |
| 02/13/2025 | 11.76 | 12.02 | 11.72 | 11.88 |
| 02/14/2025 | 11.98 | 12.25 | 11.97 | 12.19 |
| 02/17/2025 | 12.29 | 12.34 | 12.19 | 12.21 |
| 02/18/2025 | 12.27 | 12.34 | 12.12 | 12.2 |
| 02/19/2025 | 12.12 | 12.15 | 11.94 | 11.98 |
| 02/20/2025 | 12.01 | 12.1 | 11.92 | 11.95 |
| 02/21/2025 | 12 | 12.02 | 11.72 | 11.84 |
| 02/24/2025 | 11.86 | 11.86 | 11.58 | 11.63 |
| 02/25/2025 | 11.72 | 11.81 | 11.65 | 11.77 |
| 02/26/2025 | 11.9 | 11.94 | 11.48 | 11.54 |
| 02/27/2025 | 11.55 | 11.62 | 11.43 | 11.47 |
| 02/28/2025 | 11.45 | 11.48 | 11.21 | 11.24 |
| 03/05/2025 | 11.24 | 11.55 | 11.24 | 11.47 |
| 03/06/2025 | 11.42 | 11.63 | 11.29 | 11.55 |
| 03/07/2025 | 11.48 | 11.8 | 11.42 | 11.69 |
| 03/10/2025 | 11.56 | 11.62 | 11.42 | 11.52 |
| 03/11/2025 | 11.53 | 11.55 | 11.27 | 11.45 |
| 03/12/2025 | 11.46 | 11.52 | 11.33 | 11.45 |
| 03/13/2025 | 11.46 | 11.72 | 11.39 | 11.65 |
| 03/14/2025 | 11.72 | 12.2 | 11.69 | 12.13 |
| 03/17/2025 | 12.14 | 12.41 | 12.13 | 12.31 |
| 03/18/2025 | 12.34 | 12.4 | 12.22 | 12.3 |
| 03/19/2025 | 12.3 | 12.53 | 12.22 | 12.41 |
| 03/20/2025 | 12.41 | 12.49 | 12.24 | 12.35 |
| 03/21/2025 | 12.38 | 12.59 | 12.36 | 12.52 |
| 03/24/2025 | 12.54 | 12.73 | 12.47 | 12.65 |
| 03/25/2025 | 12.7 | 13.29 | 12.65 | 12.86 |
| 03/26/2025 | 12.98 | 13.15 | 12.9 | 13.07 |
| 03/27/2025 | 13.1 | 13.17 | 12.96 | 13.02 |
| 03/28/2025 | 13 | 13.04 | 12.79 | 12.84 |
| 03/31/2025 | 12.77 | 12.77 | 12.57 | 12.67 |
| 04/01/2025 | 12.45 | 12.66 | 12.38 | 12.46 |
| 04/02/2025 | 12.48 | 12.55 | 12.34 | 12.47 |
| 04/03/2025 | 12.35 | 12.87 | 12.35 | 12.71 |
| 04/04/2025 | 12.48 | 12.66 | 12.34 | 12.57 |
| 04/07/2025 | 12.39 | 12.67 | 12.14 | 12.36 |
| 04/08/2025 | 12.47 | 12.54 | 11.91 | 12.02 |
| 04/09/2025 | 11.91 | 12.62 | 11.82 | 12.47 |
| 04/10/2025 | 12.39 | 12.45 | 12.16 | 12.45 |
| 04/11/2025 | 12.52 | 12.8 | 12.45 | 12.62 |
| 04/14/2025 | 12.8 | 12.83 | 12.58 | 12.73 |
| 04/15/2025 | 12.72 | 12.85 | 12.7 | 12.74 |
| 04/16/2025 | 12.69 | 12.96 | 12.68 | 12.72 |
| 04/17/2025 | 12.77 | 12.89 | 12.61 | 12.78 |
| 04/22/2025 | 12.72 | 12.84 | 12.6 | 12.73 |
| 04/23/2025 | 12.82 | 13.23 | 12.82 | 13.15 |
| 04/24/2025 | 13.19 | 13.45 | 13.16 | 13.36 |
| 04/25/2025 | 13.35 | 13.51 | 13.29 | 13.38 |
| 04/28/2025 | 13.39 | 13.57 | 13.32 | 13.35 |
| 04/29/2025 | 13.34 | 13.64 | 13.33 | 13.5 |
| 04/30/2025 | 13.4 | 13.75 | 13.33 | 13.73 |
| 05/02/2025 | 13.67 | 13.75 | 13.42 | 13.44 |
| 05/05/2025 | 13.45 | 13.58 | 13.24 | 13.3 |
| 05/06/2025 | 13.25 | 13.29 | 13.12 | 13.24 |
| 05/07/2025 | 13.29 | 13.36 | 12.95 | 13.04 |
| 05/08/2025 | 14.5 | 15.29 | 14.5 | 15.08 |
| 05/09/2025 | 15.02 | 15.34 | 14.83 | 15.12 |
| 05/12/2025 | 15.16 | 15.2 | 14.79 | 14.9 |
| 05/13/2025 | 14.9 | 15.25 | 14.9 | 15.22 |
| 05/14/2025 | 15.21 | 15.39 | 15.15 | 15.2 |
| 05/15/2025 | 15.27 | 15.54 | 15.25 | 15.35 |
| 05/16/2025 | 15.25 | 15.44 | 15.19 | 15.4 |
| 05/19/2025 | 15.36 | 15.66 | 15.33 | 15.54 |
| 05/20/2025 | 15.55 | 15.71 | 15.46 | 15.69 |
| 05/21/2025 | 15.6 | 15.66 | 15.27 | 15.41 |
| 05/22/2025 | 15.34 | 15.69 | 15.28 | 15.45 |
| 05/23/2025 | 15.37 | 15.69 | 15 | 15.64 |
| 05/26/2025 | 15.6 | 15.85 | 15.5 | 15.72 |
| 05/27/2025 | 15.84 | 16.24 | 15.8 | 16.04 |
| 05/28/2025 | 16.05 | 16.32 | 16.04 | 16.15 |
| 05/29/2025 | 16.09 | 16.35 | 16.04 | 16.08 |
| 05/30/2025 | 16.04 | 16.22 | 15.84 | 16.2 |
| 06/02/2025 | 16.32 | 16.5 | 16.2 | 16.24 |
| 06/03/2025 | 16.34 | 16.54 | 16.21 | 16.5 |
| 06/04/2025 | 16.52 | 16.79 | 16.37 | 16.45 |
| 06/05/2025 | 16.5 | 16.5 | 15.9 | 15.97 |
| 06/06/2025 | 15.96 | 16.05 | 15.84 | 15.96 |
| 06/09/2025 | 15.94 | 16.03 | 15.55 | 15.84 |
| 06/10/2025 | 15.99 | 16.04 | 15.77 | 15.83 |
| 06/11/2025 | 15.77 | 16.36 | 15.65 | 16.32 |
| 06/12/2025 | 16.21 | 16.54 | 16.14 | 16.48 |
| 06/13/2025 | 16.26 | 16.45 | 16.14 | 16.29 |
| 06/16/2025 | 16.44 | 16.74 | 16.42 | 16.64 |
| 06/17/2025 | 16.63 | 16.89 | 16.61 | 16.89 |
| 06/18/2025 | 16.63 | 16.95 | 16.61 | 16.76 |
| 06/20/2025 | 16.63 | 16.74 | 16.49 | 16.62 |
| 06/23/2025 | 16.59 | 16.59 | 16.27 | 16.49 |
| 06/24/2025 | 16.6 | 16.81 | 16.51 | 16.54 |
| 06/25/2025 | 16.53 | 16.65 | 16.4 | 16.4 |
| 06/26/2025 | 16.47 | 16.55 | 16.23 | 16.55 |
| 06/27/2025 | 16.41 | 16.63 | 16.31 | 16.57 |
| 06/30/2025 | 16.53 | 16.83 | 16.48 | 16.83 |
| 07/01/2025 | 16.58 | 16.8 | 16.56 | 16.68 |
| 07/02/2025 | 16.68 | 16.68 | 16.2 | 16.36 |
| 07/03/2025 | 16.38 | 16.88 | 16.36 | 16.75 |
| 07/04/2025 | 16.66 | 16.79 | 16.62 | 16.67 |
| 07/07/2025 | 16.66 | 16.77 | 16.45 | 16.51 |
| 07/08/2025 | 16.52 | 16.55 | 16.41 | 16.55 |
| 07/09/2025 | 16.53 | 16.55 | 16.33 | 16.36 |
| 07/10/2025 | 16.15 | 16.19 | 16.04 | 16.14 |
| 07/11/2025 | 16.04 | 16.11 | 15.92 | 16.05 |
| 07/14/2025 | 16.01 | 16.16 | 15.95 | 16.11 |
| 07/15/2025 | 16.18 | 16.31 | 15.9 | 16.1 |
| 07/16/2025 | 16.15 | 16.19 | 15.91 | 16.06 |
| 07/17/2025 | 16.03 | 16.09 | 15.88 | 16.03 |
| 07/18/2025 | 15.93 | 15.96 | 15.61 | 15.67 |
| 07/21/2025 | 15.7 | 15.86 | 15.57 | 15.68 |
| 07/22/2025 | 15.72 | 15.81 | 15.57 | 15.63 |
| 07/23/2025 | 15.63 | 15.97 | 15.61 | 15.88 |
| 07/24/2025 | 15.79 | 15.79 | 15.56 | 15.68 |
| 07/25/2025 | 15.72 | 15.76 | 15.49 | 15.56 |
| 07/28/2025 | 15.61 | 15.65 | 15.27 | 15.44 |
| 07/29/2025 | 15.46 | 15.58 | 15.36 | 15.41 |
| 07/30/2025 | 15.34 | 15.8 | 15.32 | 15.66 |
| 07/31/2025 | 15.85 | 15.94 | 15.39 | 15.53 |
| 08/01/2025 | 15.71 | 15.85 | 15.51 | 15.56 |
| 08/04/2025 | 15.73 | 15.94 | 15.6 | 15.66 |
| 08/05/2025 | 15.61 | 15.88 | 15.61 | 15.69 |
| 08/06/2025 | 15.76 | 15.87 | 15.64 | 15.67 |
| 08/07/2025 | 15.72 | 15.8 | 15.62 | 15.79 |
| 08/08/2025 | 15.75 | 15.99 | 15.75 | 15.96 |
| 08/11/2025 | 15.95 | 15.96 | 15.81 | 15.9 |
| 08/12/2025 | 15.97 | 16.34 | 15.92 | 16.27 |
| 08/13/2025 | 16.18 | 16.36 | 16.04 | 16.13 |
| 08/14/2025 | 15.95 | 16.27 | 15.87 | 16.01 |
| 08/15/2025 | 15.93 | 16.09 | 15.88 | 16.03 |
| 08/18/2025 | 16.1 | 16.44 | 16.02 | 16.35 |
| 08/19/2025 | 16.06 | 16.07 | 15.7 | 15.79 |
| 08/20/2025 | 15.76 | 15.93 | 15.63 | 15.84 |
| 08/21/2025 | 15.66 | 15.86 | 15.63 | 15.79 |
| 08/22/2025 | 15.85 | 16.31 | 15.76 | 16.31 |
| 08/25/2025 | 16.34 | 16.39 | 16.23 | 16.35 |
| 08/26/2025 | 16.33 | 16.41 | 16.19 | 16.31 |
| 08/27/2025 | 16.32 | 16.47 | 16.14 | 16.43 |
| 08/28/2025 | 16.5 | 16.93 | 16.44 | 16.79 |
| 08/29/2025 | 16.8 | 16.89 | 16.73 | 16.83 |
| 09/01/2025 | 16.84 | 16.94 | 16.71 | 16.72 |
| 09/02/2025 | 16.46 | 16.59 | 16.28 | 16.51 |
| 09/03/2025 | 16.51 | 16.65 | 16.44 | 16.5 |
| 09/04/2025 | 16.46 | 16.9 | 16.44 | 16.83 |
| 09/05/2025 | 16.9 | 17.46 | 16.86 | 17.24 |
| 09/08/2025 | 17.26 | 17.31 | 16.97 | 17.15 |
| 09/09/2025 | 17.23 | 17.24 | 16.99 | 16.99 |
| 09/10/2025 | 17 | 17.19 | 16.84 | 16.87 |
| 09/11/2025 | 16.97 | 17.21 | 16.92 | 17.03 |
| 09/12/2025 | 16.99 | 17.03 | 16.82 | 16.83 |
| 09/15/2025 | 16.97 | 17.11 | 16.93 | 17.03 |
| 09/16/2025 | 17.1 | 17.11 | 16.91 | 16.99 |
| 09/17/2025 | 16.96 | 17.66 | 16.96 | 17.58 |
| 09/18/2025 | 17.5 | 17.56 | 17.33 | 17.4 |
| 09/19/2025 | 17.47 | 17.77 | 17.45 | 17.71 |
| 09/22/2025 | 17.6 | 17.78 | 17.43 | 17.74 |
| 09/23/2025 | 17.78 | 18.05 | 17.66 | 17.85 |
| 09/24/2025 | 17.86 | 17.89 | 17.71 | 17.71 |
| 09/25/2025 | 17.7 | 17.82 | 17.52 | 17.57 |
| 09/26/2025 | 17.55 | 17.75 | 17.52 | 17.66 |
| 09/29/2025 | 17.95 | 18.02 | 17.79 | 17.84 |
| 09/30/2025 | 17.82 | 17.91 | 17.61 | 17.69 |
| 10/01/2025 | 17.8 | 17.94 | 17.22 | 17.39 |
| 10/02/2025 | 17.31 | 17.41 | 17.03 | 17.09 |
| 10/03/2025 | 17.06 | 17.13 | 16.85 | 17.1 |
| 10/06/2025 | 17.04 | 17.09 | 16.8 | 17 |
| 10/07/2025 | 16.88 | 16.88 | 16.62 | 16.72 |
| 10/08/2025 | 16.79 | 17.04 | 16.74 | 16.99 |
| 10/09/2025 | 17.03 | 17.15 | 16.93 | 17.08 |
| 10/10/2025 | 17.15 | 17.22 | 16.79 | 16.85 |
| 10/13/2025 | 16.95 | 17.03 | 16.88 | 16.92 |
| 10/14/2025 | 17.02 | 17.35 | 16.97 | 17.16 |
| 10/15/2025 | 17.06 | 17.42 | 16.95 | 17.36 |
| 10/16/2025 | 17.26 | 17.7 | 17.21 | 17.56 |
| 10/17/2025 | 17.43 | 17.75 | 17.27 | 17.68 |
| 10/20/2025 | 17.68 | 18.16 | 17.68 | 18.01 |
| 10/21/2025 | 17.68 | 18.16 | 17.68 | 17.77 |
| 10/22/2025 | 17.86 | 17.95 | 17.75 | 17.79 |
| 10/23/2025 | 17.81 | 18.02 | 17.78 | 17.98 |
| 10/24/2025 | 18.03 | 18.2 | 17.95 | 18.08 |
| 10/27/2025 | 18.29 | 18.4 | 18.11 | 18.23 |
| 10/28/2025 | 18.25 | 18.39 | 18.09 | 18.24 |
| 10/29/2025 | 18.31 | 18.84 | 18.27 | 18.83 |
| 10/30/2025 | 18.12 | 18.37 | 17.94 | 18.1 |
| 10/31/2025 | 18.25 | 18.28 | 17.9 | 18.16 |
| 11/03/2025 | 18.34 | 18.62 | 18.16 | 18.36 |
| 11/04/2025 | 18.31 | 18.49 | 18.2 | 18.4 |
| 11/05/2025 | 18.4 | 18.83 | 18.35 | 18.79 |
| 11/06/2025 | 18.79 | 18.87 | 18.63 | 18.71 |
| 11/07/2025 | 18.66 | 18.73 | 18.47 | 18.73 |
| 11/10/2025 | 18.79 | 19.19 | 18.77 | 19.08 |
| 11/11/2025 | 19.13 | 19.63 | 19.09 | 19.49 |
| 11/12/2025 | 19.5 | 19.56 | 19.26 | 19.44 |
| 11/13/2025 | 19.39 | 19.84 | 19.37 | 19.48 |
| 11/14/2025 | 19.43 | 19.74 | 19.38 | 19.47 |
| 11/17/2025 | 19.43 | 19.5 | 19.18 | 19.32 |
| 11/18/2025 | 19.15 | 19.23 | 19.02 | 19.09 |
| 11/19/2025 | 19.01 | 19.18 | 18.86 | 18.9 |
| 11/21/2025 | 19.08 | 19.08 | 18.64 | 18.79 |
| 11/24/2025 | 18.79 | 18.89 | 18.7 | 18.8 |
| 11/25/2025 | 18.81 | 19.11 | 18.8 | 18.95 |
| 11/26/2025 | 19.03 | 19.6 | 18.98 | 19.52 |
| 11/27/2025 | 19.5 | 19.6 | 19.45 | 19.48 |
| 11/28/2025 | 19.51 | 19.81 | 19.48 | 19.65 |
| 12/01/2025 | 19.65 | 19.7 | 19.35 | 19.35 |
| 12/02/2025 | 19.38 | 19.58 | 19.37 | 19.54 |
| 12/03/2025 | 19.64 | 19.69 | 18.78 | 19 |
| 12/04/2025 | 19.12 | 19.38 | 19.07 | 19.27 |
| 12/05/2025 | 19.3 | 19.43 | 18.07 | 18.12 |
| 12/08/2025 | 18.33 | 18.38 | 18.05 | 18.25 |
| 12/09/2025 | 18.1 | 18.13 | 17.58 | 18.01 |
| 12/10/2025 | 18.02 | 18.42 | 18.02 | 18.33 |
| 12/11/2025 | 18.23 | 18.7 | 18.18 | 18.54 |
| 12/12/2025 | 18.62 | 18.78 | 18.52 | 18.66 |
| 12/15/2025 | 18.84 | 19.08 | 18.81 | 18.92 |
| 12/16/2025 | 18.8 | 18.84 | 18.36 | 18.4 |
| 12/17/2025 | 18.35 | 18.37 | 17.87 | 18.25 |
| 12/18/2025 | 18.07 | 18.47 | 18.07 | 18.33 |
| 12/19/2025 | 18.3 | 18.7 | 18.27 | 18.5 |
| 12/22/2025 | 18.45 | 18.49 | 18.17 | 18.24 |
| 12/23/2025 | 18.29 | 18.52 | 18.28 | 18.41 |
| 12/26/2025 | 18.27 | 18.44 | 18.13 | 18.4 |
| 12/29/2025 | 18.44 | 18.49 | 18.26 | 18.49 |
| 12/30/2025 | 18.39 | 18.5 | 18.19 | 18.19 |