Banco Bradesco SA (BREC) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | +4.78% | 1,000 | 1.39 |
| Nov 04, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -4.43% | 0 | 0.00 |
| Nov 03, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -0.88% | 800 | 1.13 |
| Nov 02, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | 0 | 0.00 |
| Oct 30, 2026 | 2.30 | 2.34 | 2.30 | 2.30 | 2.30 | -4.96% | 14,200 | 29.42 |
| Oct 29, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -9.71% | 0 | 0.00 |
| Oct 28, 2026 | 2.54 | 2.68 | 2.54 | 2.68 | 2.68 | +0.75% | 1,000 | 2.14 |
| Oct 27, 2026 | 2.58 | 2.66 | 2.58 | 2.66 | 2.66 | +3.10% | 7,500 | 21.56 |
| Oct 26, 2026 | 2.70 | 2.70 | 2.50 | 2.58 | 2.58 | -25.43% | 9,267 | 46.17 |
| Oct 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.71% | 0 | 0.00 |
| Oct 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | 0 | 0.00 |
| Oct 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | +4.07% | 0 | 0.00 |
| Oct 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | 0 | 0.00 |
| Oct 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.71% | 0 | 0.00 |
| Oct 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | 0 | 0.00 |
| Oct 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.53% | 0 | 0.00 |
| Oct 14, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.62 | -2.14% | 0 | 0.00 |
| Oct 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.69 | -1.07% | 0 | 0.00 |
| Oct 12, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.73 | -2.07% | 0 | 0.00 |
| Oct 09, 2026 | 3.68 | 3.86 | 3.68 | 3.86 | 3.81 | +2.12% | 500 | 2.59 |
| Oct 08, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.73 | -4.06% | 0 | 0.00 |
| Oct 07, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.89 | +3.68% | 0 | 0.00 |
| Oct 06, 2026 | 3.78 | 3.82 | 3.78 | 3.80 | 3.75 | +10.48% | 2,000 | 12.42 |
| Oct 05, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.40 | +12.48% | 0 | 0.00 |
| Oct 02, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | +4.82% | 0 | 0.00 |
| Sep 30, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.88 | +0.66% | 0 | 0.00 |
| Sep 29, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | -0.66% | 0 | 0.00 |
| Sep 28, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.88 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.88 | -2.04% | 0 | 0.00 |
| Sep 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.94 | -2.62% | 0 | 0.00 |
| Sep 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | +3.39% | 0 | 0.00 |
| Sep 21, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.92 | -0.68% | 0 | 0.00 |
| Sep 18, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.94 | -0.64% | 0 | 0.00 |
| Sep 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | +0.65% | 0 | 0.00 |
| Sep 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.94 | -0.64% | 0 | 0.00 |
| Sep 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | -1.33% | 0 | 0.00 |
| Sep 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | +5.56% | 0 | 0.00 |
| Sep 10, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.84 | -3.37% | 0 | 0.00 |
| Sep 09, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.94 | +2.08% | 0 | 0.00 |
| Sep 08, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.88 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.88 | -0.69% | 0 | 0.00 |
| Sep 04, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.90 | +0.69% | 0 | 0.00 |
| Sep 03, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.88 | +4.34% | 0 | 0.00 |
| Sep 02, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.76 | +0.73% | 0 | 0.00 |
| Sep 01, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.74 | -2.11% | 0 | 0.00 |
| Aug 31, 2026 | 2.74 | 2.84 | 2.74 | 2.84 | 2.80 | +4.40% | 7,697 | 186.65 |
| Aug 28, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.68 | -0.74% | 0 | 0.00 |
