B3 · BBDC3 · stock
Banco Bradesco S.A. (BBDC3) stock price history
Every B3 trading session of Banco Bradesco S.A. from Jan 3, 2000 to Sep 28, 2026: 3,796 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BBDC3 adjusted close, 2000 to 2026
- R$16.30
- All time high, 2026
- R$16.44
- 52 week high, R$15.46 low
- 3,796
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BBDC3 key facts
- Banco Bradesco S.A. (BBDC3) closed at R$15.61 on Sep 28, 2026 on B3.
- BBDC3's all time high close is R$16.30, set on Sep 22, 2026; its all time low close is R$0.5191 on Oct 15, 2002.
- BBDC3's 52 week range is R$15.46 to R$16.44.
- BBDC3 returned +121.8% over the year to Sep 28, 2026 and +121.8% over five years.
- Over ten years BBDC3 returned +122%, +8.3% a year compounded.
- BBDC3's deepest drawdown was -57.5% from Dec 10, 2007 to Oct 27, 2008.
- DataCedar holds 3,796 daily sessions of BBDC3 history from Jan 3, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
BBDC3 price chart, 2000 to 2026
BBDC3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +121.8% |
| 3 months | +121.8% |
| 6 months | +121.8% |
| Year to date | +121.8% |
| 1 year | +121.8% |
| 3 years | +121.8% |
| 5 years | +121.8% |
| 10 years | +121.8% |
| Since Jan 3, 2000 | +1,734% |
| Compound annual growth, 26.7 years | +11.5% |
BBDC3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$16.30 on Sep 22, 2026
- All time low close
- R$0.5191 on Oct 15, 2002
- 52 week high
- R$16.44 on Sep 23, 2026
- 52 week low
- R$15.46 on Sep 28, 2026
- Deepest drawdown
- -57.5% from Dec 10, 2007 to Oct 27, 2008, recovered Sep 13, 2012
- Best single session
- +124.4% on Sep 18, 2026
- Worst single session
- -15.8% on Dec 26, 2000
- Volatility, 1 year annualised
- 88.8%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2000
- 18.3×
- Best calendar year
- 2005, +126%
- Worst calendar year
- 2008, -41%
BBDC3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$15.91 | R$16.44 | R$15.46 | R$15.61 | +121.8% | 56.7M | 7 |
| 2014 | R$6.24 | R$8.20 | R$5.29 | R$7.04 | +12.9% | 775.7M | 247 |
| 2013 | R$5.92 | R$7.20 | R$5.44 | R$6.23 | +6.3% | 1B | 248 |
| 2012 | R$4.21 | R$6.15 | R$3.77 | R$5.86 | +39.0% | 769.4M | 245 |
| 2011 | R$4.12 | R$4.59 | R$3.43 | R$4.22 | +2.3% | 579.6M | 249 |
| 2010 | R$3.86 | R$4.57 | R$3.20 | R$4.12 | +8.5% | 428.4M | 247 |
| 2009 | R$2.49 | R$4.04 | R$2.11 | R$3.80 | +52.4% | 430M | 248 |
| 2008 | R$4.21 | R$4.35 | R$2.02 | R$2.49 | -41.4% | 431.8M | 249 |
| 2007 | R$3.46 | R$4.87 | R$3.01 | R$4.25 | +24.2% | 108.1M | 245 |
| 2006 | R$2.62 | R$3.46 | R$2.31 | R$3.42 | +28.6% | 2.9B | 258 |
| 2005 | R$1.16 | R$2.82 | R$1.01 | R$2.66 | +126.3% | 681.2M | 249 |
| 2004 | R$1.04 | R$1.32 | R$0.7263 | R$1.18 | +13.0% | 928.5M | 261 |
| 2003 | R$0.7895 | R$1.07 | R$0.6274 | R$1.04 | +31.9% | 1B | 261 |
| 2002 | R$0.8132 | R$0.9948 | R$0.5036 | R$0.7895 | -2.9% | 1.3B | 261 |
| 2001 | R$0.9061 | R$0.9597 | R$0.5655 | R$0.8132 | -10.3% | 563.1M | 261 |
| 2000 | R$0.8865 | R$1.03 | R$0.6460 | R$0.9061 | n/a | 743M | 260 |
BBDC3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$15.61 | +121.8% |
| December 2014 | R$7.04 | -7.4% |
| November 2014 | R$7.60 | +4.9% |
| October 2014 | R$7.24 | +4.3% |
| September 2014 | R$6.95 | -13.1% |
| August 2014 | R$7.99 | +14.0% |
| July 2014 | R$7.01 | +9.8% |
| June 2014 | R$6.39 | +0.9% |
| May 2014 | R$6.33 | -6.4% |
| April 2014 | R$6.77 | +2.3% |
| March 2014 | R$6.61 | +15.4% |
| February 2014 | R$5.73 | +2.3% |
About the BBDC3 data
Daily bars. 3,796 sessions from Jan 3, 2000 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BBDC3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BABA34 Alibaba Group Holding Limited
- BALM4 Baumer S.A.
- BAZA3 Banco da Amazônia S.A.
- BBAS3 Banco do Brasil S.A.
- BBDC4 Banco Bradesco S.A.
- BBFO11 BB Fundos De Fundos - Fundo De Investimento Imobiliario
- BBIG11 Bb Premium Malls Fundo De Investimento Imobiliário De Responsabilidade Limitada
- BBRC11 BB Renda Corporativa Fundo de Investimento Imobiliário - FII
Common questions
BBDC3 share price history
