What is the all time high of XBBDC?

Banco Bradesco S.A. (XBBDC) closed at its highest ever adjusted price, €3.26, on Jul 27, 2026. Its lowest close was €0.0001 on Sep 30, 2002.

How much has XBBDC returned over the last 10 years?

+1,388% in price terms from the close ten years before Sep 28, 2026, which is +31.0% a year compounded. Over one year the return is +62.0%; over five years +787.3%.

What was the worst drawdown in XBBDC history?

-75.9% from the Mar 5, 2008 peak to the Dec 29, 2008 trough on adjusted closes; the previous peak was regained on Aug 26, 2014.

How far back does XBBDC historical data go?

The daily series starts on Jan 2, 2002 and runs to Sep 28, 2026: 6,344 trading sessions across 24.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are XBBDC historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get XBBDC historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 2, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for XBBDC?

Among complete calendar years, 2004 was the best at +3,245% and 2008 the worst at -71.9%, measured close to close.

BME · XBBDC · stock

Banco Bradesco S.A. (XBBDC) stock price history

Every BME trading session of Banco Bradesco S.A. from Jan 2, 2002 to Sep 28, 2026: 6,344 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.

Get XBBDC data, free key Year by year table

XBBDC adjusted close, 2002 to 2026

XBBDCBanco Bradesco S.A.

€2.98+62.0% over one year

€3.26
All time high, 2026: €3.32
52 week high, €1.63 low: 6,344
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

XBBDC key facts

Banco Bradesco S.A. (XBBDC) closed at €2.98 on Sep 28, 2026 on BME.
XBBDC's all time high close is €3.26, set on Jul 27, 2026; its all time low close is €0.0001 on Sep 30, 2002.
XBBDC's 52 week range is €1.63 to €3.32.
XBBDC returned +62.0% over the year to Sep 28, 2026 and +787.3% over five years.
Over ten years XBBDC returned +1,388%, +31.0% a year compounded.
XBBDC's deepest drawdown was -75.9% from Mar 5, 2008 to Dec 29, 2008.
DataCedar holds 6,344 daily sessions of XBBDC history from Jan 2, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

XBBDC price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

XBBDC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+7.9%
3 months	+9.6%
6 months	+21.8%
Year to date	+37.0%
1 year	+62.0%
3 years	+473.6%
5 years	+787.3%
10 years	+1,388%
Since Jan 2, 2002	+890,970%
Compound annual growth, 24.7 years	+44.4%

XBBDC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: €3.26 on Jul 27, 2026
All time low close: €0.0001 on Sep 30, 2002
52 week high: €3.32 on Jul 13, 2026
52 week low: €1.63 on Nov 14, 2025
Deepest drawdown: -75.9% from Mar 5, 2008 to Dec 29, 2008, recovered Aug 26, 2014
Best single session: +687.7% on Dec 7, 2004
Worst single session: -31.0% on Apr 7, 2008
Volatility, 1 year annualised: 37.1%
Sessions closing higher, 1 year: 34%
Growth of 1 since 2002: 8,911×
Best calendar year: 2004, +3,245%
Worst calendar year: 2008, -72%

XBBDC 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. 2002 starts on Jan 2, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	€2.19	€3.32	€2.16	€2.98	+36.1%	531.1K	189
2025	€0.7426	€2.21	€0.7426	€2.19	+186.7%	356K	255
2024	€0.7728	€0.8631	€0.5684	€0.7638	-1.2%	222.8K	256
2023	€0.3272	€0.7779	€0.3120	€0.7728	+136.2%	322.4K	255
2022	€0.3387	€0.5051	€0.3147	€0.3272	-3.4%	356.6K	257
2021	€0.3659	€0.4468	€0.2835	€0.3387	-7.4%	96.3K	256
2020	€0.5120	€0.5132	€0.1942	€0.3659	-28.5%	141.4K	257
2019	€0.3650	€0.5205	€0.3592	€0.5120	+45.2%	64.5K	256
2018	€0.3012	€0.3584	€0.1991	€0.3526	+17.1%	72.2K	255
2017	€0.2336	€0.3133	€0.2211	€0.3012	+28.9%	678.3K	255
2016	€0.0931	€0.2522	€0.0794	€0.2336	+151.2%	1.5M	257
2015	€0.1448	€0.1675	€0.0778	€0.0930	-33.1%	3.1M	256
2014	€0.1030	€0.1801	€0.0894	€0.1391	+34.7%	2.9M	255
2013	€0.1307	€0.1566	€0.0966	€0.1033	-21.0%	2.9M	255
2012	€0.1295	€0.1353	€0.0991	€0.1307	+10.0%	2.4M	256
2011	€0.1293	€0.1355	€0.0946	€0.1188	-7.5%	3.5M	257
2010	€0.0940	€0.1383	€0.0750	€0.1284	+35.2%	4.6M	256
2009	€0.0412	€0.0984	€0.0376	€0.0950	+134.0%	3.6M	254
2008	€0.1524	€0.1524	€0.0367	€0.0406	-71.9%	5.2M	254
2007	€0.0739	€0.1453	€0.0636	€0.1444	+95.5%	3.5M	255
2006	€0.0531	€0.0800	€0.0438	€0.0739	+32.4%	4.6M	255
2005	€0.0079	€0.0672	€0.0073	€0.0558	+607.1%	7.5M	260
2004	€0.0002	€0.0081	€0.0002	€0.0079	+3,245%	11.1M	262
2003	€0.0002	€0.0002	€0.0001	€0.0002	+44.9%	55.1M	261
2002	€0.0003	€0.0004	€0.0001	€0.0002	n/a	39.3M	260

XBBDC monthly closes, last 12 months

Month	Month end close	Change
September 2026	€2.98	+4.2%
August 2026	€2.86	-10.0%
July 2026	€3.18	+16.9%
June 2026	€2.72	+1.3%
May 2026	€2.68	-6.1%
April 2026	€2.86	+17.6%
March 2026	€2.43	-11.8%
February 2026	€2.76	+3.5%
January 2026	€2.66	+21.7%
December 2025	€2.19	+7.0%
November 2025	€2.05	+8.2%
October 2025	€1.89	+2.1%

About the XBBDC data

Daily bars. 6,344 sessions from Jan 2, 2002 to Sep 28, 2026, one row per BME 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 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 BME trading days; minute timestamps are UTC. Prices are in EUR. 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, 2002, 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/XBBDC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BME

VOC Vocento, S.A.
VYT Vytrus Biotech, S.A.
XAXIA AXIA Energia SA
XBBAR Banco BBVA Argentina S.A.
XBRK Braskem S.A.
XBRPO Bradespar S.A.
XCMIG Companhia Energética de Minas Gerais - CEMIG
XPBR Petróleo Brasileiro S.A. - Petrobras

Browse BME

Historical data guides

Common questions

XBBDC share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market