B3 · BBDC4 · stock
Banco Bradesco S.A. (BBDC4) stock price history
Every B3 trading session of Banco Bradesco S.A. from Jan 2, 2008 to Nov 12, 2026: 4,661 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
BBDC4 adjusted close, 2008 to 2026
- R$22.42
- All time high, 2026
- R$22.62
- 52 week high, R$13.42 low
- 4,661
- Daily sessions since 2008
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
BBDC4 key facts
- Banco Bradesco S.A. (BBDC4) closed at R$14.32 on Nov 12, 2026 on B3.
- BBDC4's all time high close is R$22.42, set on Oct 6, 2026; its all time low close is R$4.19 on Aug 8, 2011.
- BBDC4's 52 week range is R$13.42 to R$22.62.
- BBDC4 returned -21.3% over the year to Nov 12, 2026 and +10.5% over five years.
- Over ten years BBDC4 returned +66%, +5.2% a year compounded.
- BBDC4's deepest drawdown was -62.5% from May 2, 2008 to Aug 8, 2011.
- DataCedar holds 4,661 daily sessions of BBDC4 history from Jan 2, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BBDC4 price chart, 2008 to 2026
BBDC4 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -32.6% |
| 3 months | -14.4% |
| 6 months | -18.4% |
| Year to date | -17.8% |
| 1 year | -21.3% |
| 3 years | +23.6% |
| 5 years | +10.5% |
| 10 years | +65.5% |
| Since Jan 2, 2008 | +46.7% |
| Compound annual growth, 18.9 years | +2.1% |
BBDC4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$22.42 on Oct 6, 2026
- All time low close
- R$4.19 on Aug 8, 2011
- 52 week high
- R$22.62 on Oct 6, 2026
- 52 week low
- R$13.42 on Nov 3, 2026
- Deepest drawdown
- -62.5% from May 2, 2008 to Aug 8, 2011, recovered Aug 22, 2017
- Best single session
- +22.1% on Oct 13, 2008
- Worst single session
- -43.3% on May 29, 2009
- Volatility, 1 year annualised
- 48.6%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2025, +77%
- Worst calendar year
- 2015, -30%
BBDC4 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. 2008 starts on Jan 2, 2008; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$17.59 | R$22.62 | R$13.42 | R$14.32 | -17.8% | 8.3B | 212 |
| 2025 | R$9.90 | R$18.58 | R$9.70 | R$17.41 | +76.5% | 8.6B | 250 |
| 2024 | R$13.61 | R$13.66 | R$9.69 | R$9.86 | -28.1% | 9.6B | 251 |
| 2023 | R$10.74 | R$13.75 | R$9.33 | R$13.72 | +25.6% | 11.1B | 248 |
| 2022 | R$12.44 | R$15.57 | R$9.69 | R$10.92 | -11.3% | 11.1B | 249 |
| 2021 | R$15.36 | R$17.79 | R$12.00 | R$12.31 | -18.7% | 11.8B | 247 |
| 2020 | R$18.04 | R$18.77 | R$8.57 | R$15.14 | -15.2% | 13B | 248 |
| 2019 | R$15.02 | R$18.79 | R$14.76 | R$17.86 | +18.9% | 6B | 248 |
| 2018 | R$11.72 | R$15.07 | R$9.38 | R$15.02 | +29.0% | 5.3B | 240 |
| 2017 | R$8.66 | R$12.53 | R$8.48 | R$11.65 | +33.4% | 4.3B | 252 |
| 2016 | R$4.96 | R$10.00 | R$4.42 | R$8.73 | +73.7% | 5.7B | 244 |
| 2015 | R$7.11 | R$8.10 | R$4.96 | R$5.03 | -30.4% | 5.8B | 244 |
| 2014 | R$5.73 | R$8.42 | R$4.96 | R$7.22 | +25.2% | 5.3B | 243 |
| 2013 | R$6.27 | R$6.84 | R$4.97 | R$5.77 | -6.3% | 4.8B | 247 |
| 2012 | R$5.26 | R$6.40 | R$4.53 | R$6.15 | +17.8% | 4.3B | 245 |
| 2011 | R$5.44 | R$5.58 | R$4.17 | R$5.22 | -2.5% | 3.5B | 249 |
| 2010 | R$5.95 | R$6.14 | R$4.56 | R$5.35 | -8.8% | 1.9B | 247 |
| 2009 | R$6.37 | R$8.57 | R$4.28 | R$5.87 | -7.8% | 6.7B | 248 |
| 2008 | R$10.43 | R$11.47 | R$5.25 | R$6.37 | n/a | 234.6M | 249 |
BBDC4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$14.32 | +3.5% |
| October 2026 | R$13.84 | -25.1% |
| September 2026 | R$18.49 | +7.7% |
| August 2026 | R$17.17 | -6.5% |
| July 2026 | R$18.36 | +3.7% |
| June 2026 | R$17.70 | +2.4% |
| May 2026 | R$17.29 | -8.3% |
| April 2026 | R$18.85 | +2.5% |
| March 2026 | R$18.40 | -9.3% |
| February 2026 | R$20.29 | -0.7% |
| January 2026 | R$20.42 | +17.3% |
| December 2025 | R$17.41 | -5.4% |
About the BBDC4 data
Daily bars. 4,661 sessions from Jan 2, 2008 to Nov 12, 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 17, 2026 forward, most recent session Nov 3, 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 2, 2008, 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/b3%3ABBDC4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BALM4 Baumer S.A.
- BAZA3 Banco da Amazônia S.A.
- BBAS3 Banco do Brasil S.A.
- BBDC3 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
- BBSE3 BB Seguridade Participações S.A.
Common questions
BBDC4 share price history
