São Paulo - Delayed Quote
BRL
Banco Bradesco S.A. (BBDC3.SA)
12.69
-0.02
(-0.16%)
As of 10:11:38 AM GMT-3. Market Open.
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
12.65
12.89
12.57
12.88
12.88
1,611,200
Oct 30, 2026
12.91
12.93
12.64
12.71
12.71
21,972,200
Oct 29, 2026
13.32
13.32
12.89
12.95
12.95
22,482,800
Oct 28, 2026
14.19
14.19
13.37
13.38
13.38
32,723,400
Oct 27, 2026
14.63
14.65
14.13
14.23
14.23
25,273,100
Oct 26, 2026
14.60
14.79
13.83
14.33
14.33
68,461,800
Oct 23, 2026
17.70
18.19
17.39
18.06
18.06
15,015,100
Oct 22, 2026
18.15
18.17
17.84
17.91
17.91
5,345,000
Oct 21, 2026
18.36
18.45
18.15
18.27
18.27
4,828,000
Oct 20, 2026
18.09
18.36
17.91
18.23
18.23
5,222,400
Oct 19, 2026
18.12
18.17
17.69
17.83
17.83
4,078,700
Oct 16, 2026
18.15
18.33
17.86
17.95
17.95
42,951,400
Oct 15, 2026
18.03
18.50
17.91
18.15
18.15
9,675,900
Oct 14, 2026
0.323859
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
18.30
18.51
17.94
18.38
18.38
11,239,900
Oct 13, 2026
18.83
18.85
18.56
18.84
18.52
13,597,200
Oct 9, 2026
19.09
19.21
18.70
19.02
18.69
24,469,000
Oct 8, 2026
19.25
19.45
18.83
18.95
18.62
13,289,500
Oct 7, 2026
19.95
19.95
19.19
19.29
18.96
19,042,200
Oct 6, 2026
19.70
20.24
19.59
19.99
19.65
29,849,100
Oct 5, 2026
18.04
19.54
18.04
19.36
19.03
43,770,400
Oct 2, 2026
0.01725
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
16.70
16.83
16.01
16.83
16.54
26,344,000
Oct 1, 2026
16.23
16.42
15.93
16.25
15.95
73,450,100
Sep 30, 2026
15.98
16.31
15.87
16.22
15.92
11,392,600
Sep 29, 2026
15.61
15.67
15.45
15.65
15.36
8,434,600
Sep 28, 2026
15.64
15.77
15.46
15.61
15.33
6,952,700
Sep 25, 2026
15.62
15.82
15.58
15.77
15.48
4,253,600
Sep 24, 2026
15.95
15.95
15.57
15.63
15.35
8,898,100
Sep 23, 2026
16.17
16.44
15.88
15.95
15.66
8,581,200
Sep 22, 2026
15.95
16.30
15.82
16.30
16.00
8,101,200
Sep 21, 2026
15.96
16.08
15.89
16.02
15.73
6,190,700
Sep 18, 2026
15.91
15.95
15.77
15.79
15.50
13,727,200
Sep 17, 2026
16.09
16.14
15.74
16.03
15.74
5,695,800
Sep 16, 2026
16.07
16.14
15.89
16.09
15.80
5,050,400
Sep 15, 2026
16.31
16.31
16.01
16.09
15.80
5,032,900
Sep 14, 2026
15.96
16.20
15.92
16.17
15.88
6,498,700
Sep 11, 2026
16.25
16.38
16.17
16.32
16.02
5,176,200
Sep 10, 2026
15.77
16.33
15.64
16.24
15.94
8,101,200
Sep 9, 2026
15.93
15.97
15.73
15.83
15.54
8,701,800
Sep 8, 2026
15.99
16.29
15.96
16.04
15.75
8,647,400
Sep 4, 2026
15.67
15.87
15.50
15.81
15.52
9,541,200
Sep 3, 2026
15.82
15.89
15.52
15.67
15.38
11,932,900
Sep 2, 2026
0.01725
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
15.40
15.64
15.34
15.59
15.31
15,242,200
Sep 1, 2026
15.25
15.38
15.04
15.29
14.99
6,004,900
Aug 31, 2026
15.19
15.32
15.04
15.17
14.88
10,221,000
Aug 28, 2026
15.06
15.16
14.90
15.04
14.75
3,775,700
Aug 27, 2026
14.86
15.03
14.83
14.96
14.67
5,494,300
Aug 26, 2026
14.78
15.17
14.75
14.92
14.63
7,154,800
Aug 25, 2026
14.40
14.82
14.38
14.78
14.49
5,526,400
Aug 24, 2026
14.14
14.58
14.14
14.36
14.08
4,188,600
Aug 21, 2026
14.00
14.38
13.95
14.33
14.05
5,401,700
Aug 20, 2026
14.05
14.10
13.86
13.93
13.66
7,596,400
Aug 19, 2026
14.32
14.44
14.09
14.14
13.87
4,503,100
Aug 18, 2026
14.28
14.39
14.13
14.15
13.88
4,884,800
Aug 17, 2026
14.49
14.53
14.25
14.27
13.99
5,194,400
Aug 14, 2026
14.57
14.63
14.34
14.51
14.23
7,146,500
Aug 13, 2026
14.69
14.89
14.55
14.59
14.31
6,182,700
Aug 12, 2026
14.85
14.86
14.66
14.70
14.42
5,750,000
Aug 11, 2026
15.10
15.10
14.72
14.72
14.44
9,406,400
Aug 10, 2026
15.16
15.17
15.00
15.07
14.78
4,845,900
Aug 7, 2026
15.54
15.54
15.06
15.15
14.86
8,686,100
Aug 6, 2026
15.56
15.72
15.34
15.45
15.15
8,908,200
Aug 5, 2026
16.03
16.11
15.72
15.75
15.45
4,731,800
Aug 4, 2026
0.017219
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
16.47
16.59
15.80
15.92
15.61
4,537,306
Aug 3, 2026
16.12
16.17
15.95
16.15
15.82
3,905,090
Jul 31, 2026
16.17
16.21
15.90
15.96
15.64
18,932,205
Jul 30, 2026
15.88
15.96
15.43
15.96
15.64
6,978,413
Jul 29, 2026
16.27
16.33
15.95
16.01
15.69
6,808,213
Jul 28, 2026
16.69
16.71
16.29
16.38
16.05
4,154,731
Jul 27, 2026
16.18
16.28
16.09
16.25
15.92
3,878,844
Jul 24, 2026
16.18
16.23
16.06
16.09
15.76
2,311,600
Jul 23, 2026
16.42
16.51
16.27
16.33
16.00
3,123,000
Jul 22, 2026
16.21
16.52
16.13
16.52
16.18
4,720,700
Jul 21, 2026
16.03
16.20
15.98
16.15
15.82
3,022,700
Jul 20, 2026
15.97
16.12
15.94
16.05
15.72
3,078,100
Jul 17, 2026
15.99
16.09
15.88
15.94
15.62
10,871,100
Jul 16, 2026
16.24
16.24
15.92
15.99
15.66
10,455,500
Jul 15, 2026
16.27
16.33
16.18
16.32
15.99
3,495,000
Jul 14, 2026
16.35
16.56
16.12
16.27
15.94
11,543,000
Jul 13, 2026
16.44
16.64
16.30
16.33
16.00
5,213,700
Jul 10, 2026
16.10
16.54
15.95
16.46
16.12
8,304,100
Jul 9, 2026
15.49
15.79
15.47
15.70
15.38
3,825,900
Jul 8, 2026
15.50
15.52
15.32
15.50
15.18
2,939,600
Jul 7, 2026
15.55
15.76
15.44
15.56
15.24
5,555,000
Jul 6, 2026
0.314803
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
15.59
15.63
15.38
15.55
15.23
5,954,000
Jul 3, 2026
15.94
15.98
15.83
15.88
15.25
3,746,700
Jul 2, 2026
0.017219
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
15.95
16.02
15.70
15.85
15.22
5,350,000
Jul 1, 2026
15.62
15.81
15.50
15.74
15.10
5,030,900
Jun 30, 2026
15.69
15.82
15.52
15.77
15.13
14,827,700
Jun 29, 2026
15.65
15.88
15.57
15.81
15.16
5,401,700
Jun 26, 2026
15.40
15.78
15.26
15.64
15.00
15,353,800
Jun 25, 2026
15.53
15.78
15.35
15.36
14.73
15,078,700
Jun 24, 2026
15.50
15.68
15.38
15.38
14.75
50,277,800
Jun 23, 2026
15.33
15.60
15.26
15.54
14.91
2,831,900
Jun 22, 2026
15.26
15.49
15.26
15.43
14.80
5,382,000
Jun 19, 2026
15.34
15.38
15.16
15.16
14.54
4,640,100
Jun 18, 2026
15.33
15.53
15.22
15.27
14.65
3,822,700
Jun 17, 2026
15.38
15.64
15.25
15.31
14.68
4,755,300
Jun 16, 2026
15.35
15.40
15.21
15.30
14.67
5,148,400
Jun 15, 2026
15.75
15.93
15.36
15.41
14.78
4,000,300
Jun 12, 2026
15.30
15.68
15.26
15.50
14.87
3,851,300
Jun 11, 2026
15.04
15.46
15.00
15.42
14.79
5,384,700
Jun 10, 2026
15.12
15.13
14.99
15.06
14.44
4,824,500
Jun 9, 2026
15.10
15.33
15.00
15.14
14.52
3,700,300
Jun 8, 2026
15.15
15.19
14.97
14.97
14.36
4,949,200
Jun 5, 2026
15.17
15.29
15.12
15.13
14.51
8,748,000
Jun 3, 2026
15.25
15.34
15.11
15.11
14.49
5,029,500
Jun 2, 2026
0.017219
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
15.37
15.55
15.32
15.43
14.80
3,270,100
Jun 1, 2026
15.56
15.61
15.24
15.29
14.65
4,985,400
May 29, 2026
15.64
15.64
15.39
15.50
14.85
24,264,200
May 28, 2026
15.71
15.80
15.48
15.59
14.94
2,945,200
May 27, 2026
15.70
15.85
15.57
15.64
14.98
3,464,300
May 26, 2026
15.55
15.64
15.40
15.58
14.93
3,737,400
May 25, 2026
15.53
15.71
15.48
15.64
14.98
2,675,600
May 22, 2026
15.45
15.53
15.31
15.42
14.77
3,454,500
May 21, 2026
15.33
15.69
15.31
15.57
14.92
4,357,000
May 20, 2026
15.32
15.64
15.24
15.49
14.84
7,538,300
May 19, 2026
15.24
15.30
15.02
15.13
14.50
5,740,800
May 18, 2026
15.38
15.45
15.21
15.34
14.70
3,754,700
May 15, 2026
15.33
15.36
15.19
15.36
14.72
6,597,900
May 14, 2026
15.59
15.74
15.50
15.54
14.89
5,155,200
May 13, 2026
15.68
15.82
15.37
15.40
14.75
6,115,200
May 12, 2026
15.76
15.84
15.63
15.64
14.98
3,169,300
May 11, 2026
16.01
16.11
15.72
15.78
15.12
5,078,600
May 8, 2026
16.24
16.36
16.10
16.15
15.47
4,798,700
May 7, 2026
16.40
16.55
16.02
16.10
15.42
6,054,700
May 6, 2026
16.77
16.94
16.55
16.64
15.94
4,318,600
May 5, 2026
0.017219
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
16.36
16.58
16.33
16.53
15.84
2,975,500
May 4, 2026
16.72
16.80
16.30
16.37
15.67
4,229,200
Apr 30, 2026
16.68
16.82
16.58
16.72
16.00
5,382,900
Apr 29, 2026
16.83
16.83
16.46
16.52
15.81
4,767,900
Apr 28, 2026
16.76
16.94
16.66
16.87
16.15
5,003,000
Apr 27, 2026
17.16
17.19
16.94
16.97
16.24
4,310,400
Apr 24, 2026
17.25
17.35
17.02
17.11
16.38
6,113,200
Apr 23, 2026
17.58
17.64
17.13
17.21
16.47
6,163,300
Apr 22, 2026
17.96
18.03
17.49
17.58
16.83
6,432,200
Apr 20, 2026
18.19
18.31
18.03
18.06
17.28
4,045,700
Apr 17, 2026
18.40
18.60
18.19
18.30
17.51
8,516,600
Apr 16, 2026
18.06
18.28
17.99
18.12
17.34
4,124,800
Apr 15, 2026
17.89
18.13
17.83
17.99
17.22
6,563,500
Apr 14, 2026
17.90
18.08
17.88
18.02
17.25
7,237,000
Apr 13, 2026
17.58
17.89
17.42
17.86
17.09
13,014,100
Apr 10, 2026
17.68
17.81
17.60
17.67
16.91
4,881,200
Apr 9, 2026
17.40
17.62
17.27
17.57
16.82
19,385,400
Apr 8, 2026
17.78
17.78
17.28
17.35
16.60
11,136,300
Apr 7, 2026
0.269831
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 7, 2026
16.51
16.68
16.34
16.68
15.96
8,549,700
Apr 6, 2026
16.80
16.92
16.71
16.81
15.83
3,603,300
Apr 2, 2026
0.017219
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
16.41
16.88
16.40
16.76
15.78
3,027,200
Apr 1, 2026
16.82
17.14
16.74
16.97
15.96
8,844,500
Mar 31, 2026
16.50
16.86
16.35
16.71
15.72
11,543,800
Mar 30, 2026
16.35
16.42
16.15
16.24
15.28
9,219,700
Mar 27, 2026
16.43
16.49
16.23
16.23
15.27
25,476,500
Mar 26, 2026
16.56
16.67
16.41
16.47
15.49
36,439,500
Mar 25, 2026
16.60
16.80
16.53
16.69
15.70
6,670,900
Mar 24, 2026
16.44
16.44
16.13
16.30
15.33
4,783,400
Mar 23, 2026
16.15
16.69
16.15
16.44
15.47
7,387,000
Mar 20, 2026
16.00
16.13
15.73
15.81
14.87
10,829,900
Mar 19, 2026
15.85
16.21
15.67
16.11
15.16
6,082,900
Mar 18, 2026
16.20
16.34
16.08
16.08
15.13
6,181,400
Mar 17, 2026
16.42
16.59
16.16
16.32
15.35
4,479,200
Mar 16, 2026
16.69
16.85
16.40
16.42
15.45
4,151,700
Mar 13, 2026
16.76
16.88
16.27
16.42
15.45
5,190,900
Mar 12, 2026
16.75
16.81
16.48
16.68
15.69
6,309,400
Mar 11, 2026
17.00
17.34
16.93
17.13
16.11
4,599,600
Mar 10, 2026
17.06
17.40
16.92
17.18
16.16
5,808,300
Mar 9, 2026
16.70
16.95
16.43
16.84
15.84
7,415,800
Mar 6, 2026
17.04
17.10
16.67
16.83
15.83
8,986,700
Mar 5, 2026
17.50
17.58
17.07
17.14
16.12
9,281,800
Mar 4, 2026
17.81
17.89
17.38
17.70
16.65
5,231,200
Mar 3, 2026
0.017219
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
17.55
17.70
17.10
17.51
16.47
11,019,000
Mar 2, 2026
18.15
18.42
17.84
18.29
17.19
5,817,600
Feb 27, 2026
18.25
18.98
18.16
18.37
17.27
12,949,900
Feb 26, 2026
18.38
18.57
18.00
18.25
17.15
6,466,800
Feb 25, 2026
18.67
18.73
18.32
18.40
17.29
3,972,800
Feb 24, 2026
18.39
18.67
18.26
18.58
17.46
5,004,500
Feb 23, 2026
18.74
18.79
18.28
18.38
17.27
4,462,200
Feb 20, 2026
18.18
18.79
18.15
18.74
17.61
5,495,100
Feb 19, 2026
18.07
18.52
18.03
18.36
17.26
5,383,000
Feb 18, 2026
18.05
18.26
17.90
18.03
16.95
8,678,000
Feb 13, 2026
18.15
18.18
17.65
18.14
17.05
10,892,100
Feb 12, 2026
18.52
18.63
18.29
18.34
17.24
6,131,600
Feb 11, 2026
18.28
18.69
18.23
18.64
17.52
6,960,800
Feb 10, 2026
18.06
18.36
18.00
18.13
17.04
5,979,800
Feb 9, 2026
17.87
18.13
17.63
18.06
16.97
5,601,400
Feb 6, 2026
17.29
17.91
17.14
17.81
16.74
13,702,300
Feb 5, 2026
18.18
18.30
17.69
18.17
17.08
5,803,300
Feb 4, 2026
18.22
18.39
17.80
18.05
16.96
6,781,900
Feb 3, 2026
0.017219
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 3, 2026
18.78
18.97
18.53
18.60
17.48
6,107,300
Feb 2, 2026
18.42
18.58
18.36
18.52
17.39
5,524,200
Jan 30, 2026
18.36
18.60
18.13
18.32
17.20
12,382,000
Jan 29, 2026
18.77
18.90
18.21
18.42
17.30
5,285,300
Jan 28, 2026
18.55
18.73
18.35
18.68
17.54
5,799,500
Jan 27, 2026
18.30
18.68
18.30
18.48
17.35
5,213,100
Jan 26, 2026
17.87
18.15
17.62
18.06
16.96
8,178,100
Jan 23, 2026
17.64
18.13
17.57
17.87
16.78
8,287,000
Jan 22, 2026
17.09
17.75
16.93
17.59
16.52
12,776,800
Jan 21, 2026
16.62
17.05
16.62
16.99
15.95
10,402,200
Jan 20, 2026
16.17
16.50
16.03
16.45
15.45
4,682,600
Jan 19, 2026
16.13
16.38
16.11
16.24
15.25
3,205,200
Jan 16, 2026
16.16
16.26
15.94
16.20
15.21
4,298,300
Jan 15, 2026
15.94
16.26
15.88
16.11
15.13
5,515,800
Jan 14, 2026
15.65
15.87
15.55
15.86
14.89
4,216,200
Jan 13, 2026
15.65
15.67
15.43
15.60
14.65
4,718,900
Jan 12, 2026
15.81
15.81
15.65
15.73
14.77
3,633,000
Jan 9, 2026
15.79
15.96
15.73
15.88
14.91
2,428,500
Jan 8, 2026
16.00
16.09
15.74
15.84
14.87
4,662,500
Jan 7, 2026
16.19
16.21
15.93
16.03
15.05
4,733,100
Jan 6, 2026
16.40
16.54
16.21
16.21
15.22
3,809,200
Jan 5, 2026
0.017219
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 5, 2026
15.62
16.20
15.56
16.16
15.17
5,327,000
Jan 2, 2026
15.78
15.81
15.58
15.64
14.67
4,535,900
Dec 30, 2025
0.350571
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
15.75
15.83
15.60
15.60
14.63
3,645,400
Dec 29, 2025
15.82
15.90
15.71
15.85
14.54
4,727,000
Dec 26, 2025
15.69
15.86
15.58
15.86
14.55
2,506,300
Dec 23, 2025
15.82
15.90
15.69
15.85
14.54
4,705,300
Dec 22, 2025
15.86
15.87
15.62
15.70
14.40
4,872,800
Dec 19, 2025
15.73
16.00
15.67
15.86
14.55
6,853,800
Dec 18, 2025
15.57
15.82
15.55
15.72
14.42
4,259,800
Dec 17, 2025
15.76
15.78
15.27
15.63
14.34
9,863,400
Dec 16, 2025
16.05
16.09
15.76
15.76
14.46
8,245,200
Dec 15, 2025
16.21
16.38
16.08
16.21
14.87
7,469,100
Dec 12, 2025
15.85
16.03
15.82
16.03
14.70
4,936,700
Dec 11, 2025
15.74
15.97
15.62
15.84
14.53
4,992,600
Dec 10, 2025
15.54
15.84
15.47
15.74
14.44
6,465,300
Dec 9, 2025
15.48
15.55
15.18
15.54
14.25
4,592,800
Dec 8, 2025
15.67
15.81
15.50
15.66
14.36
5,527,300
Dec 5, 2025
16.54
16.57
15.49
15.58
14.29
11,281,300
Dec 4, 2025
16.48
16.61
16.38
16.51
15.14
9,068,800
Dec 3, 2025
16.82
16.87
16.21
16.33
14.98
7,503,600
Dec 2, 2025
0.017219
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
16.66
16.78
16.60
16.76
15.37
5,088,700
Dec 1, 2025
16.75
16.78
16.48
16.61
15.22
5,419,900
Nov 28, 2025
16.60
16.87
16.60
16.74
15.34
5,198,700
Nov 27, 2025
16.70
16.70
16.57
16.59
15.20
2,052,900
Nov 26, 2025
16.30
16.72
16.23
16.64
15.25
5,637,200
Nov 25, 2025
16.11
16.35
16.09
16.22
14.86
4,390,800
Nov 24, 2025
16.11
16.15
16.01
16.08
14.73
8,167,500
Nov 21, 2025
16.24
16.24
15.97
16.12
14.77
4,118,700
Nov 19, 2025
16.30
16.37
16.15
16.20
14.84
4,120,600
Nov 18, 2025
16.34
16.44
16.24
16.32
14.95
5,042,100
Nov 17, 2025
16.55
16.64
16.37
16.47
15.09
9,626,400
Nov 14, 2025
16.67
16.86
16.55
16.61
15.22
3,752,100
Nov 13, 2025
16.57
16.88
16.54
16.65
15.26
8,820,300
Nov 12, 2025
16.54
16.62
16.37
16.59
15.20
5,536,500
Nov 11, 2025
16.30
16.67
16.27
16.55
15.16
6,394,500
Nov 10, 2025
16.00
16.30
15.98
16.24
14.88
6,843,900
Nov 7, 2025
15.95
15.99
15.74
15.99
14.65
3,267,900
Nov 6, 2025
15.99
16.05
15.87
15.95
14.61
3,041,500
Nov 5, 2025
15.71
16.06
15.65
16.00
14.66
4,407,600
Nov 4, 2025
0.017219
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
15.67
15.77
15.52
15.71
14.39
10,822,400
Nov 3, 2025
15.59
15.83
15.47
15.68
14.35
3,817,600
