Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Banco Bradesco S.A. logo
BBDC4.SA
Banco Bradesco S.A.
13:12:17
17.53 R$
0.0000 (%0.00)
Previous Close: 17.47
Day Low₺17.46
Day High₺17.56
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BBDC4.SA: Banco Bradesco S.A. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.3692
CLOSE 15.3968

Low

LOW 11.06

High

HIGH 19.84
DATEOPENHIGHLOWCLOSE
01/02/202511.3111.511.1311.4
01/03/202511.411.4411.1311.2
01/06/202511.3411.5811.2811.42
01/07/202511.5311.711.4611.58
01/08/202511.511.5611.3211.4
01/09/202511.411.4211.2811.32
01/10/202511.3211.3311.0711.18
01/13/202511.1111.3811.111.22
01/14/202511.2311.4911.0611.43
01/15/202511.5311.8911.5111.83
01/16/202511.8211.8311.5911.73
01/17/202511.7711.811.511.59
01/20/202511.5411.6411.4511.63
01/21/202511.6511.7211.5811.64
01/22/202511.7311.7311.4311.48
01/23/202511.511.6611.3111.39
01/24/202511.411.4111.2111.3
01/27/202511.3211.5811.2811.58
01/28/202511.5511.7311.4311.63
01/29/202511.7311.7311.4711.51
01/30/202511.5412.2511.5112.14
01/31/202512.1412.4512.0112.09
02/03/202512.0912.1711.9212.07
02/04/202512.0312.1711.8812.03
02/05/202512.1512.3811.9112.31
02/06/202512.2312.5812.112.48
02/07/202512.312.4311.8611.99
02/10/20251212.3711.9812
02/11/202512.0512.3712.0312.28
02/12/202512.0512.0511.4211.72
02/13/202511.7612.0211.7211.88
02/14/202511.9812.2511.9712.19
02/17/202512.2912.3412.1912.21
02/18/202512.2712.3412.1212.2
02/19/202512.1212.1511.9411.98
02/20/202512.0112.111.9211.95
02/21/20251212.0211.7211.84
02/24/202511.8611.8611.5811.63
02/25/202511.7211.8111.6511.77
02/26/202511.911.9411.4811.54
02/27/202511.5511.6211.4311.47
02/28/202511.4511.4811.2111.24
03/05/202511.2411.5511.2411.47
03/06/202511.4211.6311.2911.55
03/07/202511.4811.811.4211.69
03/10/202511.5611.6211.4211.52
03/11/202511.5311.5511.2711.45
03/12/202511.4611.5211.3311.45
03/13/202511.4611.7211.3911.65
03/14/202511.7212.211.6912.13
03/17/202512.1412.4112.1312.31
03/18/202512.3412.412.2212.3
03/19/202512.312.5312.2212.41
03/20/202512.4112.4912.2412.35
03/21/202512.3812.5912.3612.52
03/24/202512.5412.7312.4712.65
03/25/202512.713.2912.6512.86
03/26/202512.9813.1512.913.07
03/27/202513.113.1712.9613.02
03/28/20251313.0412.7912.84
03/31/202512.7712.7712.5712.67
04/01/202512.4512.6612.3812.46
04/02/202512.4812.5512.3412.47
04/03/202512.3512.8712.3512.71
04/04/202512.4812.6612.3412.57
04/07/202512.3912.6712.1412.36
04/08/202512.4712.5411.9112.02
04/09/202511.9112.6211.8212.47
04/10/202512.3912.4512.1612.45
04/11/202512.5212.812.4512.62
04/14/202512.812.8312.5812.73
04/15/202512.7212.8512.712.74
04/16/202512.6912.9612.6812.72
04/17/202512.7712.8912.6112.78
04/22/202512.7212.8412.612.73
04/23/202512.8213.2312.8213.15
04/24/202513.1913.4513.1613.36
04/25/202513.3513.5113.2913.38
04/28/202513.3913.5713.3213.35
04/29/202513.3413.6413.3313.5
04/30/202513.413.7513.3313.73
05/02/202513.6713.7513.4213.44
05/05/202513.4513.5813.2413.3
05/06/202513.2513.2913.1213.24
05/07/202513.2913.3612.9513.04
05/08/202514.515.2914.515.08
05/09/202515.0215.3414.8315.12
05/12/202515.1615.214.7914.9
05/13/202514.915.2514.915.22
05/14/202515.2115.3915.1515.2
05/15/202515.2715.5415.2515.35
05/16/202515.2515.4415.1915.4
05/19/202515.3615.6615.3315.54
05/20/202515.5515.7115.4615.69
05/21/202515.615.6615.2715.41
05/22/202515.3415.6915.2815.45
05/23/202515.3715.691515.64
05/26/202515.615.8515.515.72
05/27/202515.8416.2415.816.04
05/28/202516.0516.3216.0416.15
05/29/202516.0916.3516.0416.08
05/30/202516.0416.2215.8416.2
06/02/202516.3216.516.216.24
06/03/202516.3416.5416.2116.5
06/04/202516.5216.7916.3716.45
06/05/202516.516.515.915.97
06/06/202515.9616.0515.8415.96
06/09/202515.9416.0315.5515.84
06/10/202515.9916.0415.7715.83
06/11/202515.7716.3615.6516.32
06/12/202516.2116.5416.1416.48
06/13/202516.2616.4516.1416.29
06/16/202516.4416.7416.4216.64
06/17/202516.6316.8916.6116.89
06/18/202516.6316.9516.6116.76
06/20/202516.6316.7416.4916.62
06/23/202516.5916.5916.2716.49
06/24/202516.616.8116.5116.54
06/25/202516.5316.6516.416.4
06/26/202516.4716.5516.2316.55
06/27/202516.4116.6316.3116.57
06/30/202516.5316.8316.4816.83
07/01/202516.5816.816.5616.68
07/02/202516.6816.6816.216.36
07/03/202516.3816.8816.3616.75
07/04/202516.6616.7916.6216.67
07/07/202516.6616.7716.4516.51
07/08/202516.5216.5516.4116.55
07/09/202516.5316.5516.3316.36
07/10/202516.1516.1916.0416.14
07/11/202516.0416.1115.9216.05
07/14/202516.0116.1615.9516.11
07/15/202516.1816.3115.916.1
07/16/202516.1516.1915.9116.06
07/17/202516.0316.0915.8816.03
07/18/202515.9315.9615.6115.67
07/21/202515.715.8615.5715.68
07/22/202515.7215.8115.5715.63
07/23/202515.6315.9715.6115.88
07/24/202515.7915.7915.5615.68
07/25/202515.7215.7615.4915.56
07/28/202515.6115.6515.2715.44
07/29/202515.4615.5815.3615.41
07/30/202515.3415.815.3215.66
07/31/202515.8515.9415.3915.53
08/01/202515.7115.8515.5115.56
08/04/202515.7315.9415.615.66
08/05/202515.6115.8815.6115.69
08/06/202515.7615.8715.6415.67
08/07/202515.7215.815.6215.79
08/08/202515.7515.9915.7515.96
08/11/202515.9515.9615.8115.9
08/12/202515.9716.3415.9216.27
08/13/202516.1816.3616.0416.13
08/14/202515.9516.2715.8716.01
08/15/202515.9316.0915.8816.03
08/18/202516.116.4416.0216.35
08/19/202516.0616.0715.715.79
08/20/202515.7615.9315.6315.84
08/21/202515.6615.8615.6315.79
08/22/202515.8516.3115.7616.31
08/25/202516.3416.3916.2316.35
08/26/202516.3316.4116.1916.31
08/27/202516.3216.4716.1416.43
08/28/202516.516.9316.4416.79
08/29/202516.816.8916.7316.83
09/01/202516.8416.9416.7116.72
09/02/202516.4616.5916.2816.51
09/03/202516.5116.6516.4416.5
09/04/202516.4616.916.4416.83
09/05/202516.917.4616.8617.24
09/08/202517.2617.3116.9717.15
09/09/202517.2317.2416.9916.99
09/10/20251717.1916.8416.87
09/11/202516.9717.2116.9217.03
09/12/202516.9917.0316.8216.83
09/15/202516.9717.1116.9317.03
09/16/202517.117.1116.9116.99
09/17/202516.9617.6616.9617.58
09/18/202517.517.5617.3317.4
09/19/202517.4717.7717.4517.71
09/22/202517.617.7817.4317.74
09/23/202517.7818.0517.6617.85
09/24/202517.8617.8917.7117.71
09/25/202517.717.8217.5217.57
09/26/202517.5517.7517.5217.66
09/29/202517.9518.0217.7917.84
09/30/202517.8217.9117.6117.69
10/01/202517.817.9417.2217.39
10/02/202517.3117.4117.0317.09
10/03/202517.0617.1316.8517.1
10/06/202517.0417.0916.817
10/07/202516.8816.8816.6216.72
10/08/202516.7917.0416.7416.99
10/09/202517.0317.1516.9317.08
10/10/202517.1517.2216.7916.85
10/13/202516.9517.0316.8816.92
10/14/202517.0217.3516.9717.16
10/15/202517.0617.4216.9517.36
10/16/202517.2617.717.2117.56
10/17/202517.4317.7517.2717.68
10/20/202517.6818.1617.6818.01
10/21/202517.6818.1617.6817.77
10/22/202517.8617.9517.7517.79
10/23/202517.8118.0217.7817.98
10/24/202518.0318.217.9518.08
10/27/202518.2918.418.1118.23
10/28/202518.2518.3918.0918.24
10/29/202518.3118.8418.2718.83
10/30/202518.1218.3717.9418.1
10/31/202518.2518.2817.918.16
11/03/202518.3418.6218.1618.36
11/04/202518.3118.4918.218.4
11/05/202518.418.8318.3518.79
11/06/202518.7918.8718.6318.71
11/07/202518.6618.7318.4718.73
11/10/202518.7919.1918.7719.08
11/11/202519.1319.6319.0919.49
11/12/202519.519.5619.2619.44
11/13/202519.3919.8419.3719.48
11/14/202519.4319.7419.3819.47
11/17/202519.4319.519.1819.32
11/18/202519.1519.2319.0219.09
11/19/202519.0119.1818.8618.9
11/21/202519.0819.0818.6418.79
11/24/202518.7918.8918.718.8
11/25/202518.8119.1118.818.95
11/26/202519.0319.618.9819.52
11/27/202519.519.619.4519.48
11/28/202519.5119.8119.4819.65
12/01/202519.6519.719.3519.35
12/02/202519.3819.5819.3719.54
12/03/202519.6419.6918.7819
12/04/202519.1219.3819.0719.27
12/05/202519.319.4318.0718.12
12/08/202518.3318.3818.0518.25
12/09/202518.118.1317.5818.01
12/10/202518.0218.4218.0218.33
12/11/202518.2318.718.1818.54
12/12/202518.6218.7818.5218.66
12/15/202518.8419.0818.8118.92
12/16/202518.818.8418.3618.4
12/17/202518.3518.3717.8718.25
12/18/202518.0718.4718.0718.33
12/19/202518.318.718.2718.5
12/22/202518.4518.4918.1718.24
12/23/202518.2918.5218.2818.41
12/26/202518.2718.4418.1318.4
12/29/202518.4418.4918.2618.49
12/30/202518.3918.518.1918.19