5 DAY PERFORMANCE
+8.00%
1 MONTH PERFORMANCE
+21.54%
3 MONTH PERFORMANCE
+12.50%
6 MONTH PERFORMANCE
+10.85%
YEAR-TO-DATE PERFORMANCE
+13.51%
1 YEAR PERFORMANCE
+13.51%
Banco Bradesco S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $3.46 | $3.43 (-0.87%) | $3.48 | $3.42 | 21.52 M | $38.27 B |
| 09/17/2026 | $3.51 | $3.48 (-0.85%) | $3.52 | $3.42 | 31.46 M | $38.82 B |
| 09/16/2026 | $3.48 | $3.50 (0.57%) | $3.51 | $3.44 | 28.37 M | $39.05 B |
| 09/15/2026 | $3.51 | $3.50 (-0.28%) | $3.54 | $3.49 | 23.11 M | $39.05 B |
| 09/14/2026 | $3.49 | $3.54 (1.43%) | $3.55 | $3.47 | 21.17 M | $39.49 B |
| 09/11/2026 | $3.63 | $3.60 (-0.83%) | $3.63 | $3.55 | 23.25 M | $40.16 B |
| 09/10/2026 | $3.40 | $3.58 (5.29%) | $3.62 | $3.40 | 37.25 M | $39.94 B |
| 09/09/2026 | $3.50 | $3.43 (-2%) | $3.51 | $3.42 | 33.82 M | $38.27 B |
| 09/08/2026 | $3.55 | $3.55 (0%) | $3.62 | $3.54 | 31.13 M | $39.60 B |
| 09/04/2026 | $3.40 | $3.47 (2.06%) | $3.49 | $3.40 | 27.21 M | $38.71 B |
| 09/03/2026 | $3.52 | $3.46 (-1.7%) | $3.53 | $3.42 | 42.59 M | $38.60 B |
| 09/02/2026 | $3.39 | $3.45 (1.77%) | $3.47 | $3.38 | 46.17 M | $38.49 B |
| 09/01/2026 | $3.27 | $3.32 (1.53%) | $3.37 | $3.27 | 31.09 M | $37.04 B |
| 08/31/2026 | $3.32 | $3.28 (-1.2%) | $3.33 | $3.26 | 17.67 M | $36.59 B |
| 08/28/2026 | $3.27 | $3.25 (-0.61%) | $3.27 | $3.20 | 21.42 M | $36.26 B |
| 08/27/2026 | $3.24 | $3.23 (-0.31%) | $3.28 | $3.21 | 25.32 M | $36.03 B |
| 08/26/2026 | $3.27 | $3.26 (-0.31%) | $3.33 | $3.25 | 33.62 M | $36.37 B |
| 08/25/2026 | $3.15 | $3.25 (3.17%) | $3.27 | $3.12 | 30.38 M | $36.26 B |
| 08/24/2026 | $3.08 | $3.15 (2.27%) | $3.18 | $3.08 | 17.77 M | $35.14 B |
| 08/21/2026 | $3.03 | $3.11 (2.64%) | $3.13 | $3.02 | 24.84 M | $34.70 B |
| 08/20/2026 | $3.03 | $2.98 (-1.65%) | $3.06 | $2.98 | 29.50 M | $33.24 B |
| 08/19/2026 | $3.12 | $3.05 (-2.24%) | $3.15 | $3.05 | 24.01 M | $34.03 B |
| 08/18/2026 | $3.07 | $3.04 (-0.98%) | $3.11 | $3.04 | 26.30 M | $33.91 B |
| 08/17/2026 | $3.13 | $3.09 (-1.28%) | $3.14 | $3.08 | 32.65 M | $34.47 B |
| 08/14/2026 | $3.17 | $3.14 (-0.95%) | $3.17 | $3.08 | 27.75 M | $35.03 B |
| 08/13/2026 | $3.19 | $3.15 (-1.25%) | $3.25 | $3.15 | 35.03 M | $35.14 B |
| 08/12/2026 | $3.20 | $3.20 (0%) | $3.24 | $3.19 | 26.34 M | $35.70 B |
| 08/11/2026 | $3.34 | $3.21 (-3.89%) | $3.34 | $3.20 | 53.82 M | $35.81 B |
| 08/10/2026 | $3.34 | $3.33 (-0.3%) | $3.36 | $3.31 | 22.39 M | $37.15 B |
| 08/07/2026 | $3.46 | $3.37 (-2.6%) | $3.46 | $3.35 | 36.73 M | $37.60 B |
| 08/06/2026 | $3.50 | $3.41 (-2.57%) | $3.50 | $3.41 | 30.48 M | $38.04 B |
| 08/05/2026 | $3.55 | $3.48 (-1.97%) | $3.57 | $3.47 | 37.14 M | $38.82 B |
| 08/04/2026 | $3.63 | $3.49 (-3.86%) | $3.63 | $3.47 | 28.07 M | $36.90 B |
| 08/03/2026 | $3.61 | $3.62 (0.28%) | $3.64 | $3.57 | 20.21 M | $38.28 B |
| 07/31/2026 | $3.60 | $3.61 (0.28%) | $3.66 | $3.59 | 27.39 M | $38.17 B |
| 07/30/2026 | $3.50 | $3.59 (2.57%) | $3.61 | $3.47 | 41.76 M | $37.96 B |
| 07/29/2026 | $3.58 | $3.54 (-1.12%) | $3.61 | $3.54 | 26.87 M | $37.43 B |
| 07/28/2026 | $3.67 | $3.62 (-1.36%) | $3.70 | $3.61 | 10.84 M | $38.28 B |
| 07/27/2026 | $3.64 | $3.64 (0%) | $3.66 | $3.62 | 19.45 M | $38.49 B |
| 07/24/2026 | $3.64 | $3.60 (-1.1%) | $3.66 | $3.58 | 26.83 M | $38.06 B |
| 07/23/2026 | $3.69 | $3.66 (-0.81%) | $3.71 | $3.64 | 24.62 M | $38.70 B |
| 07/22/2026 | $3.67 | $3.73 (1.63%) | $3.74 | $3.62 | 37.35 M | $39.44 B |
| 07/21/2026 | $3.60 | $3.66 (1.67%) | $3.66 | $3.58 | 34.59 M | $38.70 B |
| 07/20/2026 | $3.57 | $3.59 (0.56%) | $3.60 | $3.56 | 30.25 M | $37.96 B |
| 07/17/2026 | $3.52 | $3.54 (0.57%) | $3.58 | $3.52 | 34.59 M | $37.43 B |
| 07/16/2026 | $3.57 | $3.55 (-0.56%) | $3.60 | $3.53 | 36.97 M | $37.54 B |
| 07/15/2026 | $3.63 | $3.62 (-0.28%) | $3.65 | $3.60 | 28.76 M | $38.28 B |
| 07/14/2026 | $3.69 | $3.63 (-1.63%) | $3.72 | $3.58 | 42.62 M | $38.38 B |
| 07/13/2026 | $3.67 | $3.61 (-1.63%) | $3.68 | $3.61 | 27.64 M | $38.17 B |
| 07/10/2026 | $3.57 | $3.65 (2.24%) | $3.67 | $3.57 | 41.32 M | $38.59 B |
| 07/09/2026 | $3.44 | $3.48 (1.16%) | $3.50 | $3.42 | 21.15 M | $36.80 B |
| 07/08/2026 | $3.40 | $3.42 (0.59%) | $3.43 | $3.38 | 24.53 M | $36.16 B |
| 07/07/2026 | $3.46 | $3.40 (-1.73%) | $3.51 | $3.39 | 38.23 M | $35.95 B |
| 07/06/2026 | $3.47 | $3.50 (0.86%) | $3.52 | $3.44 | 36.02 M | $37.01 B |
| 07/02/2026 | $3.50 | $3.45 (-1.43%) | $3.52 | $3.44 | 27.91 M | $36.48 B |
| 07/01/2026 | $3.41 | $3.48 (2.05%) | $3.49 | $3.41 | 58.12 M | $36.80 B |
| 06/30/2026 | $3.45 | $3.47 (0.58%) | $3.50 | $3.41 | 39.96 M | $36.69 B |
| 06/29/2026 | $3.46 | $3.49 (0.87%) | $3.51 | $3.42 | 46.75 M | $36.90 B |
| 06/26/2026 | $3.34 | $3.46 (3.59%) | $3.48 | $3.34 | 53.65 M | $36.58 B |
| 06/25/2026 | $3.42 | $3.35 (-2.05%) | $3.47 | $3.34 | 52.17 M | $35.42 B |
| 06/24/2026 | $3.42 | $3.37 (-1.46%) | $3.44 | $3.36 | 25.10 M | $35.63 B |
| 06/23/2026 | $3.40 | $3.43 (0.88%) | $3.44 | $3.40 | 23.35 M | $36.27 B |
| 06/22/2026 | $3.42 | $3.43 (0.29%) | $3.46 | $3.40 | 29.81 M | $36.27 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
