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 Nov 12, 2026: 4,892 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.
XBBDC adjusted close, 2002 to 2026
- €3.74
- All time high, 2026
- €3.74
- 52 week high, €1.63 low
- 4,892
- Daily sessions since 2002
Last updated Nov 12, 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 €2.32 on Nov 12, 2026 on BME.
- XBBDC's all time high close is €3.74, set on Oct 12, 2026; its all time low close is €0.0001 on Sep 30, 2002.
- XBBDC's 52 week range is €1.63 to €3.74.
- XBBDC returned +17.1% over the year to Nov 12, 2026 and +582.7% over five years.
- Over ten years XBBDC returned +987%, +26.9% a year compounded.
- XBBDC's deepest drawdown was -74.0% from Apr 12, 2002 to Sep 30, 2002.
- DataCedar holds 4,892 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
XBBDC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -38.0% |
| 3 months | -21.1% |
| 6 months | -15.8% |
| Year to date | +6.6% |
| 1 year | +17.1% |
| 3 years | +322.1% |
| 5 years | +582.7% |
| 10 years | +986.7% |
| Since Jan 2, 2002 | +693,619% |
| Compound annual growth, 24.9 years | +42.7% |
XBBDC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €3.74 on Oct 12, 2026
- All time low close
- €0.0001 on Sep 30, 2002
- 52 week high
- €3.74 on Oct 12, 2026
- 52 week low
- €1.63 on Nov 14, 2025
- Deepest drawdown
- -74.0% from Apr 12, 2002 to Sep 30, 2002, recovered Nov 3, 2004
- Best single session
- +687.7% on Dec 7, 2004
- Worst single session
- -35.2% on Oct 30, 2026
- Volatility, 1 year annualised
- 71.7%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2002
- 6,937×
- Best calendar year
- 2004, +3,245%
- Worst calendar year
- 2008, -73%
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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €2.19 | €3.74 | €2.16 | €2.32 | +5.9% | 543.7K | 123 |
| 2025 | €0.7680 | €2.21 | €0.7638 | €2.19 | +186.7% | 145.4K | 147 |
| 2024 | €0.7728 | €0.8562 | €0.5684 | €0.7638 | -1.2% | 67.9K | 169 |
| 2023 | €0.3272 | €0.7779 | €0.3272 | €0.7728 | +136.2% | 265.9K | 225 |
| 2022 | €0.3387 | €0.5051 | €0.3147 | €0.3272 | -3.4% | 170.6K | 185 |
| 2021 | €0.3659 | €0.4468 | €0.2835 | €0.3387 | -7.4% | 25.2K | 187 |
| 2020 | €0.5120 | €0.5132 | €0.2133 | €0.3659 | -28.5% | 51.6K | 196 |
| 2019 | €0.3650 | €0.5205 | €0.3642 | €0.5120 | +45.2% | 23.4K | 229 |
| 2018 | €0.3012 | €0.3584 | €0.2166 | €0.3526 | +17.1% | 18.6K | 201 |
| 2017 | €0.2485 | €0.3133 | €0.2222 | €0.3012 | +28.9% | 354.9K | 206 |
| 2016 | €0.0931 | €0.2522 | €0.0794 | €0.2336 | +151.2% | 772.2K | 164 |
| 2015 | €0.1448 | €0.1675 | €0.0778 | €0.0930 | -36.5% | 2.1M | 175 |
| 2014 | €0.1030 | €0.1801 | €0.0894 | €0.1465 | +41.8% | 1.8M | 150 |
| 2013 | €0.1317 | €0.1566 | €0.0966 | €0.1033 | -21.0% | 2M | 177 |
| 2012 | €0.1295 | €0.1353 | €0.0991 | €0.1307 | +10.0% | 1.7M | 178 |
| 2011 | €0.1293 | €0.1355 | €0.0946 | €0.1188 | -7.6% | 2.2M | 170 |
| 2010 | €0.0972 | €0.1383 | €0.0750 | €0.1286 | +35.4% | 3M | 181 |
| 2009 | €0.0412 | €0.0984 | €0.0376 | €0.0950 | +145.7% | 2.5M | 172 |
| 2008 | €0.1419 | €0.1513 | €0.0381 | €0.0387 | -73.2% | 3.3M | 168 |
| 2007 | €0.0739 | €0.1453 | €0.0636 | €0.1444 | +95.5% | 3M | 231 |
| 2006 | €0.0531 | €0.0800 | €0.0438 | €0.0739 | +32.4% | 4.5M | 247 |
| 2005 | €0.0079 | €0.0672 | €0.0073 | €0.0558 | +607.1% | 7.3M | 249 |
| 2004 | €0.0002 | €0.0081 | €0.0002 | €0.0079 | +3,245% | 10.4M | 248 |
| 2003 | €0.0002 | €0.0002 | €0.0001 | €0.0002 | +44.9% | 54.1M | 255 |
| 2002 | €0.0003 | €0.0004 | €0.0001 | €0.0002 | n/a | 39.1M | 259 |
XBBDC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €2.32 | -0.0% |
| October 2026 | €2.32 | -26.1% |
| September 2026 | €3.14 | +9.8% |
| August 2026 | €2.86 | -10.0% |
| July 2026 | €3.18 | +17.7% |
| June 2026 | €2.70 | +0.6% |
| May 2026 | €2.68 | -8.3% |
| April 2026 | €2.93 | +22.0% |
| March 2026 | €2.40 | -6.7% |
| February 2026 | €2.57 | -3.5% |
| January 2026 | €2.66 | +21.7% |
| December 2025 | €2.19 | +7.0% |
About the XBBDC data
Daily bars. 4,892 sessions from Jan 2, 2002 to Nov 12, 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 Nov 12, 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/bme%3AXBBDC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
XBBDC share price history
