São Paulo - Delayed Quote BRL

Banco Bradesco S.A. (BBDC4.SA)

Compare
11.18
-0.14
(-1.24%)
At close: January 10 at 6:07:45 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 11.32 11.33 11.07 11.18 11.18 46,311,500
Jan 9, 2025 11.40 11.42 11.28 11.32 11.32 18,386,900
Jan 8, 2025 11.50 11.56 11.32 11.40 11.40 35,250,500
Jan 7, 2025 11.53 11.70 11.46 11.58 11.58 31,934,700
Jan 6, 2025 11.34 11.58 11.28 11.42 11.42 30,587,800
Jan 3, 2025 0.02 Dividend
Jan 3, 2025 11.40 11.44 11.13 11.20 11.20 27,722,400
Jan 2, 2025 0.29 Dividend
Jan 2, 2025 11.31 11.50 11.13 11.40 11.38 31,243,900
Dec 30, 2024 11.67 11.69 11.54 11.56 11.25 24,874,700
Dec 27, 2024 11.70 11.73 11.53 11.55 11.24 19,364,200
Dec 26, 2024 11.57 11.75 11.53 11.64 11.33 17,715,100
Dec 23, 2024 11.70 11.75 11.46 11.55 11.24 28,062,600
Dec 20, 2024 11.57 11.90 11.48 11.76 11.44 63,007,200
Dec 19, 2024 11.52 11.63 11.37 11.50 11.19 39,732,600
Dec 18, 2024 11.91 11.91 11.36 11.49 11.18 70,432,300
Dec 17, 2024 11.97 12.09 11.63 11.99 11.67 66,961,700
Dec 16, 2024 12.13 12.14 11.82 11.90 11.58 52,741,800
Dec 13, 2024 12.30 12.37 12.09 12.10 11.77 24,692,500
Dec 12, 2024 12.60 12.60 12.20 12.26 11.93 48,022,200
Dec 11, 2024 12.54 12.88 12.33 12.70 12.36 45,892,900
Dec 10, 2024 12.30 12.57 12.18 12.48 12.14 32,732,400
Dec 9, 2024 12.35 12.49 12.18 12.24 11.91 34,547,600
Dec 6, 2024 12.61 12.62 12.28 12.32 11.99 26,301,100
Dec 5, 2024 12.61 12.80 12.55 12.61 12.27 32,611,400
Dec 4, 2024 12.28 12.51 12.27 12.44 12.10 33,476,400
Dec 3, 2024 0.02 Dividend
Dec 3, 2024 12.42 12.47 12.24 12.30 11.97 34,013,800
Dec 2, 2024 12.60 12.64 12.30 12.36 12.01 65,638,300
Nov 29, 2024 12.78 12.84 12.32 12.63 12.27 96,013,500
Nov 28, 2024 13.30 13.33 12.75 12.76 12.40 57,956,800
Nov 27, 2024 13.69 13.73 13.16 13.32 12.94 68,995,600
Nov 26, 2024 13.62 13.86 13.56 13.69 13.30 26,857,200
Nov 25, 2024 13.67 13.75 13.54 13.60 13.21 39,191,600
Nov 22, 2024 13.84 13.85 13.66 13.80 13.41 20,755,200
Nov 21, 2024 13.67 13.90 13.66 13.77 13.38 37,207,100
Nov 19, 2024 13.71 13.88 13.66 13.82 13.43 20,410,500
Nov 18, 2024 13.45 13.82 13.45 13.72 13.33 36,262,700
Nov 14, 2024 13.49 13.71 13.35 13.53 13.14 38,876,900
Nov 13, 2024 13.40 13.49 13.30 13.48 13.10 30,372,800
Nov 12, 2024 13.49 13.49 13.32 13.39 13.01 30,009,000
Nov 11, 2024 13.51 13.55 13.37 13.46 13.08 36,639,600
Nov 8, 2024 13.55 13.56 13.36 13.51 13.12 44,207,900
Nov 7, 2024 13.75 13.88 13.55 13.66 13.27 35,235,600
Nov 6, 2024 13.79 13.85 13.55 13.81 13.42 61,380,900
Nov 5, 2024 14.05 14.12 13.86 13.93 13.53 80,715,900
Nov 4, 2024 0.02 Dividend
Nov 4, 2024 14.20 14.30 13.94 14.11 13.71 34,631,600
Nov 1, 2024 14.46 14.47 14.05 14.11 13.69 62,202,000
Oct 31, 2024 14.50 14.72 14.25 14.37 13.94 84,313,700
Oct 30, 2024 15.00 15.05 14.88 15.03 14.58 28,738,700
Oct 29, 2024 15.29 15.39 14.96 14.98 14.53 32,485,200
Oct 28, 2024 15.05 15.35 15.04 15.20 14.75 22,941,700
Oct 25, 2024 15.16 15.21 14.87 14.93 14.48 31,639,200
Oct 24, 2024 15.05 15.29 15.03 15.15 14.70 24,512,500
Oct 23, 2024 15.05 15.18 14.94 15.12 14.67 19,789,900
Oct 22, 2024 15.10 15.39 15.03 15.18 14.73 32,416,400
Oct 21, 2024 15.36 15.40 15.23 15.28 14.82 22,922,500
Oct 18, 2024 15.25 15.44 15.12 15.32 14.86 39,996,000
Oct 17, 2024 14.94 15.29 14.87 15.20 14.75 29,445,500
Oct 16, 2024 15.11 15.26 14.97 15.10 14.65 55,542,100
Oct 15, 2024 15.05 15.24 15.01 15.15 14.70 29,965,600
Oct 14, 2024 14.79 15.08 14.78 15.02 14.57 22,762,100
Oct 11, 2024 14.98 15.00 14.73 14.80 14.36 35,337,900
Oct 10, 2024 14.92 15.02 14.82 15.00 14.55 21,996,700
Oct 9, 2024 15.12 15.20 14.83 14.92 14.47 31,287,500
Oct 8, 2024 15.22 15.35 15.19 15.22 14.77 22,407,600
Oct 7, 2024 15.20 15.43 15.12 15.20 14.75 28,305,600
Oct 4, 2024 14.93 15.31 14.90 15.06 14.61 23,637,900
Oct 3, 2024 15.10 15.21 14.94 15.04 14.59 34,496,900
Oct 2, 2024 0.02 Dividend
Oct 2, 2024 15.03 15.31 15.01 15.20 14.75 48,598,900
Oct 1, 2024 0.20 Dividend
Oct 1, 2024 14.62 14.82 14.51 14.69 14.23 29,701,400
Sep 30, 2024 14.93 15.00 14.65 14.70 14.05 37,058,100
Sep 27, 2024 14.78 15.16 14.73 14.94 14.28 44,021,100
Sep 26, 2024 14.53 14.84 14.48 14.81 14.16 58,564,400
Sep 25, 2024 14.40 14.53 14.35 14.44 13.80 44,200,800
Sep 24, 2024 14.55 14.57 14.26 14.35 13.72 44,927,000
Sep 23, 2024 14.68 14.68 14.33 14.37 13.74 45,384,200
Sep 20, 2024 15.10 15.12 14.64 14.75 14.10 57,966,500
Sep 19, 2024 15.30 15.30 14.99 15.03 14.37 38,153,100
Sep 18, 2024 15.25 15.43 15.17 15.24 14.57 32,088,700
Sep 17, 2024 15.35 15.38 15.22 15.33 14.65 34,079,400
Sep 16, 2024 15.54 15.60 15.29 15.43 14.75 27,880,800
Sep 13, 2024 15.50 15.77 15.40 15.55 14.86 27,724,900
Sep 12, 2024 15.56 15.67 15.38 15.55 14.86 21,793,200
Sep 11, 2024 15.79 15.83 15.58 15.62 14.93 19,715,400
Sep 10, 2024 15.68 15.85 15.53 15.80 15.10 27,410,100
Sep 9, 2024 15.70 15.88 15.67 15.75 15.06 16,779,800
Sep 6, 2024 16.05 16.07 15.62 15.70 15.01 19,284,000
Sep 5, 2024 15.83 16.15 15.78 16.01 15.30 29,843,800
Sep 4, 2024 15.84 16.11 15.80 15.87 15.17 33,458,800
Sep 3, 2024 0.02 Dividend
Sep 3, 2024 15.60 15.89 15.60 15.75 15.06 26,984,600
Sep 2, 2024 15.50 15.63 15.45 15.60 14.89 17,133,800
Aug 30, 2024 15.54 15.67 15.49 15.64 14.93 51,286,000
Aug 29, 2024 15.60 15.68 15.51 15.63 14.92 29,559,800
Aug 28, 2024 15.30 15.77 15.17 15.67 14.96 27,179,000
Aug 27, 2024 15.62 15.62 15.40 15.42 14.72 18,690,000
Aug 26, 2024 15.66 15.69 15.57 15.61 14.90 13,905,900
Aug 23, 2024 15.62 15.94 15.62 15.66 14.95 33,620,800
Aug 22, 2024 15.58 15.63 15.47 15.52 14.82 33,853,100
Aug 21, 2024 15.70 15.76 15.57 15.63 14.92 25,842,000
Aug 20, 2024 15.76 15.79 15.41 15.70 14.99 30,434,800
Aug 19, 2024 15.11 15.88 15.10 15.64 14.93 73,702,900
Aug 16, 2024 15.23 15.29 14.85 14.97 14.29 49,810,300
Aug 15, 2024 15.07 15.23 15.01 15.16 14.47 31,738,900
Aug 14, 2024 14.85 15.12 14.85 15.01 14.33 53,268,600
Aug 13, 2024 14.77 14.97 14.71 14.88 14.21 36,761,400
Aug 12, 2024 14.62 14.74 14.56 14.70 14.03 24,117,200
Aug 9, 2024 14.25 14.69 14.23 14.60 13.94 37,787,700
Aug 8, 2024 14.08 14.39 14.06 14.25 13.60 44,280,800
Aug 7, 2024 14.17 14.51 13.93 14.09 13.45 59,096,500
Aug 6, 2024 13.86 14.18 13.80 14.06 13.42 104,219,100
Aug 5, 2024 12.85 13.76 12.65 13.61 12.99 133,145,300
Aug 2, 2024 0.02 Dividend
Aug 2, 2024 12.66 12.75 12.52 12.65 12.08 57,959,900
Aug 1, 2024 12.46 12.68 12.45 12.59 12.00 59,113,900
Jul 31, 2024 12.40 12.48 12.38 12.43 11.85 32,230,200
Jul 30, 2024 12.45 12.48 12.36 12.40 11.82 20,995,500
Jul 29, 2024 12.45 12.52 12.35 12.50 11.92 20,952,000
Jul 26, 2024 12.36 12.48 12.31 12.45 11.87 45,675,500
Jul 25, 2024 12.51 12.56 12.34 12.35 11.77 27,476,800
Jul 24, 2024 12.58 12.65 12.51 12.55 11.96 17,329,000
Jul 23, 2024 12.61 12.63 12.51 12.54 11.95 22,575,300
Jul 22, 2024 12.54 12.67 12.51 12.63 12.04 20,828,400
Jul 19, 2024 12.65 12.70 12.49 12.49 11.91 31,721,300
Jul 18, 2024 12.76 12.80 12.56 12.56 11.97 22,829,000
Jul 17, 2024 12.64 12.80 12.61 12.80 12.20 23,144,800
Jul 16, 2024 12.62 12.69 12.54 12.65 12.06 28,351,100
Jul 15, 2024 12.68 12.70 12.58 12.61 12.02 18,471,500
Jul 12, 2024 12.68 12.68 12.58 12.64 12.05 28,892,700
Jul 11, 2024 12.72 12.79 12.61 12.67 12.08 35,308,200
Jul 10, 2024 12.55 12.72 12.49 12.67 12.08 32,909,900
Jul 9, 2024 12.42 12.56 12.35 12.46 11.88 18,579,400
Jul 8, 2024 12.41 12.61 12.38 12.46 11.88 33,661,100
Jul 5, 2024 12.34 12.50 12.25 12.46 11.88 41,410,800
Jul 4, 2024 12.38 12.38 12.24 12.32 11.74 13,768,400
Jul 3, 2024 12.32 12.38 12.23 12.27 11.70 31,060,900
Jul 2, 2024 0.02 Dividend
Jul 2, 2024 12.26 12.34 12.20 12.23 11.66 26,562,800
Jul 1, 2024 12.43 12.48 12.23 12.27 11.68 18,567,800
Jun 28, 2024 12.42 12.48 12.31 12.38 11.78 31,675,700
Jun 27, 2024 12.39 12.46 12.27 12.42 11.82 20,010,000
Jun 26, 2024 12.29 12.37 12.14 12.37 11.77 35,848,900
Jun 25, 2024 12.45 12.45 12.31 12.34 11.75 26,896,300
Jun 24, 2024 12.45 12.57 12.37 12.44 11.84 29,037,500
Jun 21, 2024 12.33 12.50 12.33 12.40 11.80 63,797,400
Jun 20, 2024 12.50 12.58 12.33 12.41 11.81 33,487,200
Jun 19, 2024 12.40 12.46 12.18 12.44 11.84 29,600,400
Jun 18, 2024 0.40 Dividend
Jun 18, 2024 12.69 12.75 12.34 12.38 11.78 39,586,800
Jun 17, 2024 12.85 13.01 12.81 12.97 11.97 59,437,200
Jun 14, 2024 12.72 12.86 12.63 12.83 11.84 43,737,800
Jun 13, 2024 12.70 12.85 12.68 12.70 11.72 42,051,200
Jun 12, 2024 12.97 13.01 12.65 12.69 11.71 59,033,400
Jun 11, 2024 12.91 13.01 12.88 12.93 11.93 24,693,700
Jun 10, 2024 12.95 12.98 12.82 12.86 11.87 24,749,200
Jun 7, 2024 12.99 13.11 12.92 12.95 11.95 131,901,800
Jun 6, 2024 12.82 13.07 12.76 13.05 12.04 26,997,300
Jun 5, 2024 12.84 12.91 12.74 12.78 11.79 23,783,000
Jun 4, 2024 0.02 Dividend
Jun 4, 2024 12.73 12.93 12.62 12.85 11.86 44,292,600
Jun 3, 2024 12.72 12.85 12.66 12.75 11.75 30,299,600
May 31, 2024 12.78 12.88 12.67 12.67 11.67 50,760,400
May 29, 2024 12.84 12.85 12.65 12.79 11.79 29,552,400
May 28, 2024 13.06 13.07 12.86 12.92 11.90 26,207,100
May 27, 2024 12.95 13.03 12.90 12.93 11.91 11,028,300
May 24, 2024 12.92 13.05 12.87 12.97 11.95 34,080,500
May 23, 2024 13.12 13.15 12.83 12.88 11.87 47,524,300
May 22, 2024 13.33 13.35 13.10 13.10 12.07 36,303,200
May 21, 2024 13.35 13.46 13.31 13.40 12.35 26,225,200
May 20, 2024 13.40 13.45 13.32 13.33 12.28 27,043,700
May 17, 2024 13.33 13.51 13.28 13.43 12.37 31,448,500
May 16, 2024 13.35 13.40 13.24 13.36 12.31 30,538,600
May 15, 2024 13.40 13.40 13.23 13.29 12.25 31,232,700
May 14, 2024 13.43 13.48 13.27 13.42 12.37 41,886,100
May 13, 2024 13.40 13.46 13.32 13.43 12.37 21,216,600
May 10, 2024 13.45 13.58 13.35 13.37 12.32 38,379,100
May 9, 2024 13.65 13.67 13.36 13.45 12.39 60,548,200
May 8, 2024 13.69 13.84 13.56 13.80 12.72 23,271,100
May 7, 2024 13.80 13.85 13.71 13.77 12.69 30,097,000
May 6, 2024 13.77 13.84 13.69 13.77 12.69 30,205,500
May 3, 2024 0.02 Dividend
May 3, 2024 13.98 14.06 13.67 13.78 12.70 61,196,700
May 2, 2024 14.32 14.32 13.68 13.84 12.74 79,939,800
Apr 30, 2024 14.10 14.28 13.90 14.00 12.88 60,459,200
Apr 29, 2024 13.89 14.06 13.84 14.06 12.94 25,762,000
Apr 26, 2024 13.74 14.00 13.70 13.88 12.77 23,755,300
Apr 25, 2024 13.65 13.78 13.61 13.66 12.57 18,043,100
Apr 24, 2024 13.70 13.72 13.53 13.67 12.58 21,669,200
Apr 23, 2024 13.50 13.75 13.47 13.67 12.58 29,567,700
Apr 22, 2024 13.70 13.75 13.54 13.58 12.50 24,572,300
Apr 19, 2024 13.72 13.80 13.61 13.64 12.55 49,864,000
Apr 18, 2024 13.85 13.95 13.67 13.77 12.67 40,788,000
Apr 17, 2024 13.93 13.97 13.68 13.83 12.73 27,611,500
Apr 16, 2024 13.93 14.02 13.84 13.90 12.79 39,993,200
Apr 15, 2024 14.25 14.29 13.95 14.00 12.88 30,053,000
Apr 12, 2024 14.35 14.37 14.13 14.21 13.08 22,530,800
Apr 11, 2024 14.36 14.44 14.23 14.39 13.24 20,195,300
Apr 10, 2024 14.68 14.71 14.36 14.40 13.25 28,689,800
Apr 9, 2024 14.67 14.81 14.62 14.71 13.54 23,248,900
Apr 8, 2024 14.56 14.78 14.53 14.62 13.45 23,453,800
Apr 5, 2024 14.58 14.64 14.41 14.52 13.36 18,774,100
Apr 4, 2024 14.52 14.88 14.52 14.56 13.40 53,741,700
Apr 3, 2024 14.20 14.58 14.09 14.47 13.31 50,953,400
Apr 2, 2024 0.02 Dividend
Apr 2, 2024 14.11 14.31 14.05 14.19 13.06 24,862,500
Apr 1, 2024 14.36 14.39 14.04 14.13 12.98 24,308,100
Mar 28, 2024 14.36 14.48 14.22 14.26 13.10 25,925,000
Mar 27, 2024 14.14 14.46 14.03 14.36 13.20 35,882,600
Mar 26, 2024 13.91 14.20 13.89 14.14 12.99 19,219,400
Mar 25, 2024 13.94 14.07 13.84 13.94 12.81 31,920,500
Mar 22, 2024 14.13 14.16 13.86 13.96 12.83 28,438,800
Mar 21, 2024 14.30 14.31 14.11 14.14 12.99 19,771,200
Mar 20, 2024 14.13 14.32 14.10 14.30 13.14 35,020,600
Mar 19, 2024 14.25 14.30 14.08 14.12 12.98 16,792,800
Mar 18, 2024 14.20 14.27 14.12 14.20 13.05 15,035,500
Mar 15, 2024 14.34 14.39 14.10 14.11 12.97 30,908,700
Mar 14, 2024 14.24 14.39 14.18 14.33 13.17 41,564,200
Mar 13, 2024 14.09 14.40 14.08 14.24 13.09 25,253,000
Mar 12, 2024 13.95 14.16 13.91 14.09 12.95 42,760,600
Mar 11, 2024 13.81 13.97 13.78 13.92 12.79 27,118,300
Mar 8, 2024 13.74 13.96 13.67 13.84 12.72 31,663,900
Mar 7, 2024 13.83 13.87 13.70 13.76 12.64 21,462,000
Mar 6, 2024 13.80 14.01 13.75 13.82 12.70 31,614,900
Mar 5, 2024 13.66 13.81 13.58 13.72 12.61 31,456,000
Mar 4, 2024 0.02 Dividend
Mar 4, 2024 13.78 13.83 13.63 13.65 12.54 31,807,800
Mar 1, 2024 13.79 13.86 13.69 13.80 12.66 29,511,700
Feb 29, 2024 13.93 13.95 13.57 13.75 12.62 62,632,200
Feb 28, 2024 13.99 14.10 13.88 13.96 12.81 22,066,700
Feb 27, 2024 13.90 14.14 13.82 14.02 12.87 45,546,800
Feb 26, 2024 13.85 13.85 13.66 13.80 12.66 21,888,800
Feb 23, 2024 14.03 14.10 13.77 13.82 12.68 34,751,100
Feb 22, 2024 13.96 14.11 13.91 14.00 12.85 42,741,200
Feb 21, 2024 14.00 14.01 13.78 13.92 12.77 43,236,100
Feb 20, 2024 13.70 14.02 13.63 13.97 12.82 85,230,500
Feb 19, 2024 13.50 13.70 13.39 13.65 12.53 28,026,600
Feb 16, 2024 13.52 13.62 13.35 13.48 12.37 55,291,600
Feb 15, 2024 13.46 13.63 13.38 13.43 12.32 49,860,300
Feb 14, 2024 13.42 13.54 13.22 13.37 12.27 46,804,300
Feb 9, 2024 13.66 13.75 13.18 13.46 12.35 99,727,200
Feb 8, 2024 13.88 14.07 13.36 13.56 12.44 156,143,100
Feb 7, 2024 15.35 15.58 13.87 13.96 12.81 341,120,300
Feb 6, 2024 15.79 16.64 15.69 16.60 15.23 99,040,100
Feb 5, 2024 15.32 15.67 15.32 15.63 14.34 31,582,200
Feb 2, 2024 0.02 Dividend
Feb 2, 2024 15.30 15.43 15.07 15.32 14.06 41,476,600
Feb 1, 2024 15.40 15.45 15.12 15.32 14.04 32,717,300
Jan 31, 2024 15.25 15.59 15.22 15.35 14.07 32,956,700
Jan 30, 2024 15.40 15.51 15.27 15.27 14.00 35,419,800
Jan 29, 2024 15.50 15.52 15.34 15.38 14.10 17,302,700
Jan 26, 2024 15.40 15.62 15.35 15.52 14.22 22,825,700
Jan 25, 2024 15.34 15.45 15.30 15.36 14.08 30,256,900
Jan 24, 2024 15.44 15.54 15.25 15.32 14.04 36,308,700
Jan 23, 2024 15.55 15.56 15.33 15.38 14.10 37,294,600
Jan 22, 2024 15.65 15.77 15.32 15.46 14.17 30,906,700
Jan 19, 2024 15.70 15.77 15.44 15.64 14.33 61,792,500
Jan 18, 2024 15.82 15.82 15.46 15.67 14.36 42,665,600
Jan 17, 2024 15.71 15.89 15.66 15.76 14.44 35,712,900
Jan 16, 2024 15.87 15.88 15.63 15.73 14.42 48,307,800
Jan 15, 2024 15.75 15.89 15.65 15.87 14.55 11,765,400
Jan 12, 2024 15.90 16.02 15.71 15.81 14.49 39,595,400
Jan 11, 2024 16.00 16.13 15.86 15.94 14.61 30,915,500
Jan 10, 2024 16.25 16.34 16.01 16.02 14.68 39,455,700

Related Tickers

ITUB4.SA Itaú Unibanco Holding S.A.
30.64
-1.38%
 
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%
 
SANB4.SA Banco Santander (Brasil) S.A.
12.55
-1.18%
 
INBR32.SA Inter & Co, Inc.
26.21
-0.57%
 
BMGB4.SA Banco BMG S.A.
3.7300
0.00%
 
BPAN4.SA Banco Pan S.A.
6.34
0.00%
 
ABCB4.SA Banco ABC Brasil S.A.
19.04
-0.05%
 
ROXO34.SA Nu Holdings Ltd.
11.08
-1.69%