São Paulo - Delayed Quote BRL

Banco Bradesco S.A. (BBDC3.SA)

Compare
10.31
-0.11
(-1.06%)
At close: January 10 at 6:07:55 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 10.42 10.42 10.21 10.31 10.31 11,490,400
Jan 9, 2025 10.40 10.46 10.36 10.42 10.42 5,846,200
Jan 8, 2025 10.60 10.61 10.35 10.40 10.40 7,765,700
Jan 7, 2025 10.58 10.69 10.52 10.60 10.60 8,738,700
Jan 6, 2025 10.41 10.58 10.35 10.48 10.48 8,487,400
Jan 3, 2025 0.02 Dividend
Jan 3, 2025 10.47 10.52 10.26 10.32 10.32 13,588,000
Jan 2, 2025 0.27 Dividend
Jan 2, 2025 10.45 10.52 10.26 10.48 10.46 11,868,100
Dec 30, 2024 10.66 10.80 10.64 10.64 10.36 12,607,800
Dec 27, 2024 10.80 10.83 10.63 10.65 10.37 9,611,800
Dec 26, 2024 10.62 10.78 10.58 10.73 10.44 8,809,700
Dec 23, 2024 10.75 10.77 10.59 10.61 10.33 9,264,300
Dec 20, 2024 10.59 10.85 10.53 10.78 10.49 19,591,400
Dec 19, 2024 10.50 10.66 10.42 10.54 10.26 12,086,900
Dec 18, 2024 10.93 10.95 10.42 10.48 10.20 18,411,600
Dec 17, 2024 10.94 11.00 10.69 10.93 10.64 17,481,300
Dec 16, 2024 11.11 11.12 10.85 10.85 10.56 15,176,000
Dec 13, 2024 11.22 11.25 11.04 11.06 10.76 8,034,500
Dec 12, 2024 11.35 11.42 11.12 11.19 10.89 9,741,400
Dec 11, 2024 11.30 11.72 11.20 11.55 11.24 13,828,100
Dec 10, 2024 11.16 11.34 11.03 11.29 10.99 14,408,800
Dec 9, 2024 11.18 11.25 11.05 11.11 10.81 9,184,000
Dec 6, 2024 11.29 11.33 11.04 11.12 10.82 11,555,800
Dec 5, 2024 11.25 11.43 11.19 11.29 10.99 10,819,600
Dec 4, 2024 10.96 11.23 10.92 11.12 10.82 12,627,500
Dec 3, 2024 0.02 Dividend
Dec 3, 2024 11.01 11.07 10.91 10.98 10.69 11,709,600
Dec 2, 2024 11.13 11.16 10.91 10.98 10.67 17,914,500
Nov 29, 2024 11.23 11.29 10.91 11.13 10.82 25,913,100
Nov 28, 2024 11.65 11.66 11.17 11.23 10.91 13,591,800
Nov 27, 2024 12.07 12.09 11.56 11.66 11.33 21,005,800
Nov 26, 2024 11.97 12.17 11.94 12.05 11.71 5,489,300
Nov 25, 2024 12.04 12.14 11.89 11.96 11.62 11,759,300
Nov 22, 2024 12.18 12.18 12.02 12.14 11.80 5,180,900
Nov 21, 2024 12.05 12.20 12.03 12.08 11.74 7,916,100
Nov 19, 2024 12.13 12.23 12.06 12.17 11.83 9,448,900
Nov 18, 2024 12.00 12.21 11.92 12.13 11.79 6,261,600
Nov 14, 2024 11.98 12.16 11.90 12.02 11.68 4,801,500
Nov 13, 2024 11.91 12.00 11.87 11.96 11.62 6,133,000
Nov 12, 2024 12.01 12.02 11.89 11.91 11.57 5,479,700
Nov 11, 2024 12.00 12.07 11.92 11.99 11.65 7,315,000
Nov 8, 2024 12.12 12.12 11.94 12.04 11.70 10,585,900
Nov 7, 2024 12.18 12.36 12.09 12.17 11.83 7,215,600
Nov 6, 2024 12.27 12.33 12.11 12.28 11.93 10,071,500
Nov 5, 2024 12.48 12.52 12.33 12.45 12.10 10,922,500
Nov 4, 2024 0.02 Dividend
Nov 4, 2024 12.60 12.64 12.39 12.48 12.13 6,342,200
Nov 1, 2024 12.76 12.77 12.43 12.52 12.15 10,653,900
Oct 31, 2024 12.78 12.93 12.55 12.74 12.36 15,298,100
Oct 30, 2024 13.15 13.22 13.09 13.19 12.80 6,977,800
Oct 29, 2024 13.33 13.42 13.11 13.15 12.76 5,084,600
Oct 28, 2024 13.22 13.39 13.18 13.33 12.94 3,435,000
Oct 25, 2024 13.24 13.24 13.02 13.11 12.72 4,239,100
Oct 24, 2024 13.13 13.30 13.09 13.26 12.87 4,015,300
Oct 23, 2024 13.12 13.24 13.04 13.20 12.81 4,575,600
Oct 22, 2024 13.15 13.40 13.11 13.24 12.85 6,604,100
Oct 21, 2024 13.34 13.43 13.26 13.31 12.92 5,094,400
Oct 18, 2024 13.32 13.48 13.15 13.34 12.95 6,050,400
Oct 17, 2024 13.15 13.33 12.99 13.29 12.90 6,833,900
Oct 16, 2024 13.23 13.34 13.07 13.23 12.84 9,368,400
Oct 15, 2024 13.15 13.30 13.11 13.20 12.81 4,894,000
Oct 14, 2024 13.00 13.21 12.97 13.17 12.78 3,830,100
Oct 11, 2024 13.03 13.14 12.91 12.99 12.61 4,387,700
Oct 10, 2024 13.05 13.17 12.97 13.17 12.78 3,579,000
Oct 9, 2024 13.32 13.35 12.99 13.06 12.67 8,053,100
Oct 8, 2024 13.31 13.44 13.30 13.37 12.97 5,212,400
Oct 7, 2024 13.38 13.56 13.28 13.30 12.91 4,336,200
Oct 4, 2024 13.19 13.42 13.10 13.29 12.90 5,328,800
Oct 3, 2024 13.28 13.42 13.14 13.25 12.86 5,277,200
Oct 2, 2024 0.02 Dividend
Oct 2, 2024 13.30 13.54 13.27 13.38 12.98 8,598,900
Oct 1, 2024 0.18 Dividend
Oct 1, 2024 13.06 13.13 12.86 12.98 12.58 7,168,600
Sep 30, 2024 13.25 13.28 13.07 13.09 12.51 5,907,400
Sep 27, 2024 13.16 13.43 13.11 13.24 12.66 8,444,700
Sep 26, 2024 12.96 13.17 12.96 13.16 12.58 7,960,900
Sep 25, 2024 12.88 13.04 12.87 12.89 12.32 6,128,300
Sep 24, 2024 13.01 13.08 12.82 12.87 12.30 7,796,800
Sep 23, 2024 13.23 13.24 12.89 12.93 12.36 11,293,900
Sep 20, 2024 13.48 13.53 13.20 13.25 12.66 7,293,200
Sep 19, 2024 13.65 13.71 13.48 13.48 12.88 4,085,300
Sep 18, 2024 13.70 13.83 13.62 13.62 13.02 3,663,000
Sep 17, 2024 13.83 13.83 13.66 13.78 13.17 3,313,900
Sep 16, 2024 13.95 14.01 13.77 13.88 13.27 2,938,500
Sep 13, 2024 13.94 14.14 13.87 13.95 13.33 3,930,700
Sep 12, 2024 14.00 14.00 13.76 13.94 13.32 3,954,400
Sep 11, 2024 14.16 14.23 13.99 14.03 13.41 5,430,100
Sep 10, 2024 14.11 14.27 14.03 14.25 13.62 6,119,800
Sep 9, 2024 14.15 14.24 14.08 14.21 13.58 3,441,600
Sep 6, 2024 14.36 14.43 14.10 14.17 13.54 3,208,700
Sep 5, 2024 14.29 14.48 14.26 14.38 13.74 3,444,200
Sep 4, 2024 14.25 14.50 14.21 14.29 13.66 5,214,100
Sep 3, 2024 0.02 Dividend
Sep 3, 2024 14.04 14.24 14.01 14.21 13.58 5,143,100
Sep 2, 2024 14.03 14.09 13.97 14.02 13.38 2,879,800
Aug 30, 2024 13.98 14.15 13.98 14.14 13.50 10,668,200
Aug 29, 2024 14.03 14.15 13.98 14.10 13.46 4,721,500
Aug 28, 2024 13.93 14.20 13.77 14.17 13.53 4,634,100
Aug 27, 2024 14.08 14.10 13.91 13.99 13.36 4,993,100
Aug 26, 2024 14.18 14.18 14.05 14.13 13.49 4,098,300
Aug 23, 2024 14.03 14.33 14.02 14.20 13.56 7,531,100
Aug 22, 2024 14.02 14.05 13.94 14.03 13.39 5,302,000
Aug 21, 2024 14.08 14.14 13.93 14.04 13.40 5,222,900
Aug 20, 2024 14.08 14.18 13.89 14.06 13.42 10,532,800
Aug 19, 2024 13.47 14.17 13.47 14.09 13.45 18,670,300
Aug 16, 2024 13.65 13.72 13.26 13.34 12.74 7,573,100
Aug 15, 2024 13.40 13.62 13.38 13.56 12.95 4,187,600
Aug 14, 2024 13.29 13.54 13.27 13.39 12.78 7,560,100
Aug 13, 2024 13.20 13.40 13.16 13.31 12.71 5,748,300
Aug 12, 2024 13.06 13.19 13.05 13.16 12.56 4,522,000
Aug 9, 2024 12.87 13.12 12.77 13.03 12.44 6,346,800
Aug 8, 2024 12.72 12.87 12.63 12.78 12.20 6,223,100
Aug 7, 2024 12.79 13.04 12.52 12.66 12.09 8,685,500
Aug 6, 2024 12.41 12.78 12.34 12.69 12.11 18,423,000
Aug 5, 2024 11.31 12.36 11.31 12.27 11.71 28,304,800
Aug 2, 2024 0.02 Dividend
Aug 2, 2024 11.35 11.47 11.27 11.33 10.82 6,211,000
Aug 1, 2024 11.26 11.48 11.23 11.35 10.82 7,482,300
Jul 31, 2024 11.24 11.27 11.18 11.23 10.70 5,033,400
Jul 30, 2024 11.34 11.34 11.20 11.24 10.71 3,223,000
Jul 29, 2024 11.33 11.37 11.23 11.33 10.80 4,760,600
Jul 26, 2024 11.25 11.35 11.20 11.33 10.80 2,786,100
Jul 25, 2024 11.36 11.39 11.18 11.23 10.70 6,399,200
Jul 24, 2024 11.45 11.46 11.36 11.37 10.84 3,606,000
Jul 23, 2024 11.52 11.54 11.38 11.39 10.86 5,098,300
Jul 22, 2024 11.49 11.55 11.43 11.54 11.00 3,945,700
Jul 19, 2024 11.52 11.61 11.44 11.46 10.92 5,548,100
Jul 18, 2024 11.69 11.72 11.49 11.50 10.96 3,988,900
Jul 17, 2024 11.58 11.72 11.54 11.72 11.17 5,025,400
Jul 16, 2024 11.51 11.63 11.50 11.58 11.04 3,988,500
Jul 15, 2024 11.64 11.64 11.49 11.50 10.96 2,980,800
Jul 12, 2024 11.62 11.65 11.54 11.56 11.02 5,518,900
Jul 11, 2024 11.58 11.63 11.52 11.59 11.05 11,949,100
Jul 10, 2024 11.40 11.60 11.37 11.55 11.01 6,957,400
Jul 9, 2024 11.32 11.41 11.22 11.35 10.82 4,938,300
Jul 8, 2024 11.31 11.47 11.27 11.34 10.81 6,213,600
Jul 5, 2024 11.29 11.34 11.16 11.32 10.79 6,566,900
Jul 4, 2024 11.26 11.29 11.20 11.24 10.71 2,272,200
Jul 3, 2024 11.19 11.30 11.15 11.21 10.69 6,055,200
Jul 2, 2024 0.02 Dividend
Jul 2, 2024 11.10 11.16 11.03 11.13 10.61 6,537,100
Jul 1, 2024 11.23 11.28 11.09 11.11 10.57 7,584,100
Jun 28, 2024 11.18 11.23 11.12 11.19 10.65 6,800,900
Jun 27, 2024 11.16 11.19 11.09 11.17 10.63 4,974,500
Jun 26, 2024 11.13 11.15 10.98 11.15 10.61 5,766,100
Jun 25, 2024 11.27 11.27 11.13 11.17 10.63 6,372,400
Jun 24, 2024 11.18 11.34 11.16 11.23 10.69 5,677,400
Jun 21, 2024 11.07 11.20 11.03 11.14 10.60 11,835,100
Jun 20, 2024 11.10 11.20 11.03 11.07 10.54 6,829,900
Jun 19, 2024 11.00 11.08 10.87 11.04 10.51 5,719,600
Jun 18, 2024 0.36 Dividend
Jun 18, 2024 11.21 11.25 10.95 10.98 10.45 8,706,100
Jun 17, 2024 11.38 11.48 11.32 11.42 10.53 7,609,800
Jun 14, 2024 11.29 11.39 11.22 11.38 10.49 3,958,900
Jun 13, 2024 11.30 11.40 11.26 11.28 10.40 8,527,500
Jun 12, 2024 11.57 11.59 11.27 11.31 10.43 9,127,100
Jun 11, 2024 11.55 11.61 11.50 11.54 10.64 3,559,600
Jun 10, 2024 11.50 11.55 11.44 11.49 10.59 15,528,400
Jun 7, 2024 11.55 11.61 11.44 11.48 10.58 24,549,700
Jun 6, 2024 11.40 11.64 11.40 11.57 10.67 5,000,600
Jun 5, 2024 11.49 11.49 11.38 11.40 10.51 4,695,400
Jun 4, 2024 0.02 Dividend
Jun 4, 2024 11.46 11.56 11.36 11.48 10.58 6,272,200
Jun 3, 2024 11.50 11.53 11.38 11.47 10.56 6,103,100
May 31, 2024 11.51 11.56 11.42 11.45 10.54 8,612,900
May 29, 2024 11.56 11.57 11.41 11.50 10.58 6,388,800
May 28, 2024 11.75 11.75 11.58 11.62 10.70 5,622,000
May 27, 2024 11.65 11.68 11.60 11.65 10.72 2,248,900
May 24, 2024 11.65 11.70 11.59 11.65 10.72 4,942,400
May 23, 2024 11.78 11.79 11.60 11.64 10.71 6,451,900
May 22, 2024 11.95 11.99 11.75 11.75 10.81 7,618,300
May 21, 2024 12.00 12.06 11.94 11.99 11.04 5,035,600
May 20, 2024 11.96 12.07 11.94 11.99 11.04 4,370,100
May 17, 2024 11.95 12.04 11.86 12.02 11.06 6,613,300
May 16, 2024 11.99 12.02 11.89 11.93 10.98 6,057,500
May 15, 2024 12.02 12.02 11.88 11.93 10.98 5,319,600
May 14, 2024 11.91 11.99 11.85 11.99 11.04 8,332,700
May 13, 2024 11.97 12.00 11.87 11.92 10.97 7,717,200
May 10, 2024 12.01 12.11 11.94 11.95 11.00 11,358,400
May 9, 2024 12.21 12.23 11.95 11.96 11.01 9,901,000
May 8, 2024 12.30 12.36 12.20 12.28 11.30 6,638,700
May 7, 2024 12.35 12.45 12.32 12.36 11.38 4,339,000
May 6, 2024 12.47 12.47 12.24 12.32 11.34 8,626,300
May 3, 2024 0.02 Dividend
May 3, 2024 12.56 12.60 12.32 12.49 11.50 13,339,300
May 2, 2024 12.57 12.59 12.16 12.39 11.39 13,929,100
Apr 30, 2024 12.36 12.53 12.28 12.36 11.36 6,428,900
Apr 29, 2024 12.20 12.39 12.18 12.39 11.39 4,219,100
Apr 26, 2024 12.11 12.29 12.02 12.20 11.21 3,193,600
Apr 25, 2024 12.03 12.12 11.97 12.01 11.04 2,937,700
Apr 24, 2024 12.03 12.09 11.95 12.03 11.06 4,940,200
Apr 23, 2024 12.00 12.13 11.94 12.06 11.08 5,900,800
Apr 22, 2024 12.13 12.17 12.00 12.03 11.06 4,066,200
Apr 19, 2024 12.18 12.21 12.07 12.07 11.09 4,838,000
Apr 18, 2024 12.28 12.35 12.11 12.16 11.18 4,193,600
Apr 17, 2024 12.33 12.39 12.12 12.26 11.27 6,652,100
Apr 16, 2024 12.36 12.40 12.26 12.30 11.31 5,091,800
Apr 15, 2024 12.57 12.60 12.36 12.43 11.42 5,645,900
Apr 12, 2024 12.74 12.74 12.52 12.55 11.53 4,903,900
Apr 11, 2024 12.77 12.80 12.64 12.74 11.71 3,913,100
Apr 10, 2024 13.07 13.12 12.76 12.81 11.77 5,014,300
Apr 9, 2024 13.04 13.17 12.99 13.10 12.04 4,017,100
Apr 8, 2024 12.92 13.11 12.87 12.96 11.91 3,308,400
Apr 5, 2024 13.00 13.06 12.81 12.89 11.85 3,732,300
Apr 4, 2024 12.94 13.34 12.94 12.95 11.90 13,370,100
Apr 3, 2024 12.63 13.05 12.57 12.92 11.88 13,502,700
Apr 2, 2024 0.02 Dividend
Apr 2, 2024 12.51 12.71 12.51 12.63 11.61 6,601,100
Apr 1, 2024 12.76 12.87 12.52 12.57 11.54 6,401,200
Mar 28, 2024 12.80 12.87 12.69 12.74 11.69 4,942,100
Mar 27, 2024 12.60 12.83 12.54 12.81 11.76 5,695,900
Mar 26, 2024 12.45 12.66 12.41 12.63 11.59 5,703,100
Mar 25, 2024 12.52 12.58 12.39 12.47 11.45 6,524,200
Mar 22, 2024 12.76 12.81 12.44 12.52 11.49 8,548,800
Mar 21, 2024 12.92 12.93 12.75 12.76 11.71 5,179,300
Mar 20, 2024 12.64 12.93 12.60 12.88 11.82 12,818,100
Mar 19, 2024 12.70 12.73 12.58 12.63 11.59 6,133,400
Mar 18, 2024 12.60 12.73 12.55 12.68 11.64 7,315,100
Mar 15, 2024 12.65 12.68 12.51 12.53 11.50 11,979,400
Mar 14, 2024 12.57 12.68 12.52 12.60 11.57 8,434,200
Mar 13, 2024 12.46 12.70 12.46 12.60 11.57 8,471,800
Mar 12, 2024 12.36 12.55 12.32 12.48 11.45 8,697,200
Mar 11, 2024 12.19 12.35 12.18 12.31 11.30 12,577,100
Mar 8, 2024 12.18 12.34 12.14 12.22 11.22 15,200,100
Mar 7, 2024 12.25 12.30 12.15 12.18 11.18 5,158,600
Mar 6, 2024 12.40 12.51 12.25 12.25 11.24 14,327,900
Mar 5, 2024 12.22 12.39 12.19 12.32 11.31 11,029,200
Mar 4, 2024 0.02 Dividend
Mar 4, 2024 12.38 12.44 12.19 12.19 11.19 9,126,400
Mar 1, 2024 12.32 12.44 12.27 12.40 11.37 7,340,800
Feb 29, 2024 12.47 12.47 12.24 12.30 11.27 8,635,100
Feb 28, 2024 12.52 12.55 12.38 12.47 11.43 7,461,900
Feb 27, 2024 12.45 12.60 12.41 12.52 11.48 12,395,800
Feb 26, 2024 12.49 12.49 12.31 12.41 11.37 6,463,600
Feb 23, 2024 12.49 12.53 12.34 12.45 11.41 8,908,600
Feb 22, 2024 12.53 12.60 12.43 12.47 11.43 8,299,300
Feb 21, 2024 12.61 12.66 12.37 12.50 11.46 9,838,000
Feb 20, 2024 12.35 12.65 12.32 12.59 11.54 12,174,800
Feb 19, 2024 12.30 12.38 12.17 12.31 11.28 8,288,200
Feb 16, 2024 12.30 12.35 12.12 12.28 11.26 11,881,800
Feb 15, 2024 12.30 12.44 12.17 12.22 11.20 17,881,300
Feb 14, 2024 12.37 12.43 12.09 12.24 11.22 15,057,600
Feb 9, 2024 12.63 12.64 12.18 12.40 11.37 15,144,900
Feb 8, 2024 12.65 12.67 12.15 12.52 11.48 17,821,000
Feb 7, 2024 13.53 13.69 12.50 12.63 11.58 32,214,700
Feb 6, 2024 13.98 14.60 13.93 14.52 13.31 9,564,300
Feb 5, 2024 13.64 13.97 13.64 13.91 12.75 4,445,300
Feb 2, 2024 0.02 Dividend
Feb 2, 2024 13.70 13.77 13.49 13.64 12.50 5,744,000
Feb 1, 2024 13.77 13.77 13.55 13.74 12.58 4,733,800
Jan 31, 2024 13.69 13.87 13.60 13.68 12.52 4,197,900
Jan 30, 2024 13.70 13.76 13.62 13.64 12.49 3,663,900
Jan 29, 2024 13.77 13.81 13.66 13.70 12.54 2,328,800
Jan 26, 2024 13.72 13.90 13.67 13.75 12.59 3,322,500
Jan 25, 2024 13.73 13.80 13.68 13.70 12.54 2,924,800
Jan 24, 2024 13.85 13.93 13.68 13.73 12.57 4,010,600
Jan 23, 2024 13.86 13.86 13.66 13.80 12.63 4,510,300
Jan 22, 2024 13.87 13.98 13.71 13.78 12.61 4,464,500
Jan 19, 2024 14.06 14.06 13.78 13.85 12.68 10,367,600
Jan 18, 2024 14.14 14.14 13.87 13.98 12.80 8,747,200
Jan 17, 2024 14.10 14.20 14.05 14.14 12.94 5,681,600
Jan 16, 2024 14.26 14.30 14.04 14.12 12.93 8,045,900
Jan 15, 2024 14.30 14.35 14.17 14.35 13.14 2,719,600
Jan 12, 2024 14.40 14.41 14.23 14.30 13.09 6,260,700
Jan 11, 2024 14.42 14.50 14.28 14.43 13.21 5,539,300
Jan 10, 2024 14.72 14.74 14.44 14.45 13.23 4,337,600

Related Tickers

ITUB3.SA Itaú Unibanco Holding S.A.
27.12
-0.91%
 
SANB3.SA Banco Santander (Brasil) S.A.
11.32
-0.88%
 
BBAS3.SA Banco do Brasil S.A.
24.21
-0.25%
 
SANB11.SA Banco Santander (Brasil) S.A.
23.81
-1.00%
 
BRSR6.SA Banco do Estado do Rio Grande do Sul S.A.
9.65
+0.10%
 
ABCB4.SA Banco ABC Brasil S.A.
19.04
-0.05%
 
ITUB4.SA Itaú Unibanco Holding S.A.
30.64
-1.38%
 
PINE4.SA Banco Pine S.A.
4.2500
-0.23%
 
ROXO34.SA Nu Holdings Ltd.
11.08
-1.69%
 
BEES3.SA Banestes S.A - Banco do Estado do Espírito Santo
8.30
-0.95%