5 DAY PERFORMANCE
-1.56%
1 MONTH PERFORMANCE
+1.61%
3 MONTH PERFORMANCE
-5.03%
6 MONTH PERFORMANCE
+7.69%
YEAR-TO-DATE PERFORMANCE
+13.51%
1 YEAR PERFORMANCE
+60.85%
Banco Bradesco S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.94 | $3.89 (-1.4%) | $3.95 | $3.85 | 23.86 M | $41.04 B |
| 05/05/2026 | $3.84 | $3.84 (0%) | $3.88 | $3.80 | 15.72 M | $40.62 B |
| 05/04/2026 | $3.84 | $3.75 (-2.34%) | $3.86 | $3.73 | 29.29 M | $39.66 B |
| 05/01/2026 | $3.86 | $3.84 (-0.52%) | $3.91 | $3.83 | 13.68 M | $40.62 B |
| 04/30/2026 | $3.83 | $3.88 (1.31%) | $3.90 | $3.81 | 22.75 M | $41.04 B |
| 04/29/2026 | $3.82 | $3.77 (-1.31%) | $3.86 | $3.76 | 24.00 M | $39.88 B |
| 04/28/2026 | $3.84 | $3.88 (1.04%) | $3.90 | $3.84 | 23.86 M | $41.04 B |
| 04/27/2026 | $3.97 | $3.91 (-1.51%) | $3.98 | $3.90 | 23.52 M | $41.36 B |
| 04/24/2026 | $3.94 | $3.94 (0%) | $3.96 | $3.91 | 24.40 M | $41.67 B |
| 04/23/2026 | $4.08 | $3.94 (-3.43%) | $4.09 | $3.93 | 28.69 M | $41.67 B |
| 04/22/2026 | $4.15 | $4.04 (-2.65%) | $4.15 | $4.04 | 39.20 M | $42.73 B |
| 04/21/2026 | $4.18 | $4.07 (-2.63%) | $4.21 | $4.06 | 37.63 M | $43.05 B |
| 04/20/2026 | $4.22 | $4.19 (-0.71%) | $4.23 | $4.16 | 25.41 M | $44.32 B |
| 04/17/2026 | $4.30 | $4.21 (-2.09%) | $4.30 | $4.20 | 44.25 M | $44.53 B |
| 04/16/2026 | $4.19 | $4.15 (-0.95%) | $4.20 | $4.12 | 42.30 M | $43.89 B |
| 04/15/2026 | $4.14 | $4.11 (-0.72%) | $4.17 | $4.09 | 41.98 M | $43.47 B |
| 04/14/2026 | $4.13 | $4.11 (-0.48%) | $4.19 | $4.10 | 65.53 M | $43.47 B |
| 04/13/2026 | $3.99 | $4.09 (2.51%) | $4.11 | $3.97 | 32.27 M | $43.26 B |
| 04/10/2026 | $4.03 | $4.03 (0%) | $4.08 | $4.01 | 44.42 M | $42.63 B |
| 04/09/2026 | $3.92 | $3.96 (1.02%) | $3.99 | $3.89 | 39.52 M | $41.88 B |
| 04/08/2026 | $3.97 | $3.90 (-1.76%) | $3.98 | $3.85 | 47.55 M | $41.25 B |
| 04/07/2026 | $3.68 | $3.71 (0.82%) | $3.73 | $3.63 | 41.60 M | $39.24 B |
| 04/06/2026 | $3.69 | $3.72 (0.81%) | $3.74 | $3.68 | 30.00 M | $39.35 B |
| 04/02/2026 | $3.63 | $3.66 (0.83%) | $3.74 | $3.61 | 29.66 M | $38.71 B |
| 04/01/2026 | $3.73 | $3.73 (0%) | $3.78 | $3.71 | 28.91 M | $39.45 B |
| 03/31/2026 | $3.60 | $3.65 (1.39%) | $3.67 | $3.53 | 40.19 M | $38.61 B |
| 03/30/2026 | $3.53 | $3.50 (-0.85%) | $3.55 | $3.46 | 33.78 M | $37.02 B |
| 03/27/2026 | $3.53 | $3.49 (-1.13%) | $3.57 | $3.48 | 24.10 M | $36.91 B |
| 03/26/2026 | $3.61 | $3.54 (-1.94%) | $3.65 | $3.54 | 38.05 M | $37.44 B |
| 03/25/2026 | $3.65 | $3.66 (0.27%) | $3.70 | $3.62 | 38.87 M | $38.71 B |
| 03/24/2026 | $3.51 | $3.55 (1.14%) | $3.58 | $3.51 | 27.57 M | $37.55 B |
| 03/23/2026 | $3.57 | $3.59 (0.56%) | $3.67 | $3.53 | 33.82 M | $37.97 B |
| 03/20/2026 | $3.50 | $3.41 (-2.57%) | $3.50 | $3.38 | 33.20 M | $36.07 B |
| 03/19/2026 | $3.43 | $3.54 (3.21%) | $3.57 | $3.41 | 34.83 M | $37.44 B |
| 03/18/2026 | $3.55 | $3.53 (-0.56%) | $3.61 | $3.52 | 33.22 M | $37.34 B |
| 03/17/2026 | $3.66 | $3.60 (-1.64%) | $3.66 | $3.55 | 39.07 M | $38.08 B |
| 03/16/2026 | $3.60 | $3.61 (0.28%) | $3.64 | $3.58 | 45.35 M | $38.18 B |
| 03/13/2026 | $3.71 | $3.53 (-4.85%) | $3.73 | $3.52 | 55.11 M | $37.34 B |
| 03/12/2026 | $3.68 | $3.66 (-0.54%) | $3.72 | $3.64 | 54.49 M | $38.71 B |
| 03/11/2026 | $3.85 | $3.84 (-0.26%) | $3.92 | $3.81 | 48.52 M | $40.62 B |
| 03/10/2026 | $3.80 | $3.87 (1.84%) | $3.91 | $3.78 | 59.80 M | $40.93 B |
| 03/09/2026 | $3.67 | $3.78 (3%) | $3.79 | $3.62 | 69.37 M | $39.98 B |
| 03/06/2026 | $3.65 | $3.68 (0.82%) | $3.71 | $3.63 | 81.77 M | $38.92 B |
| 03/05/2026 | $3.80 | $3.74 (-1.58%) | $3.83 | $3.71 | 77.87 M | $39.56 B |
| 03/04/2026 | $3.88 | $3.91 (0.77%) | $3.93 | $3.83 | 48.88 M | $41.36 B |
| 03/03/2026 | $3.82 | $3.81 (-0.26%) | $3.87 | $3.70 | 43.41 M | $40.30 B |
| 03/02/2026 | $3.95 | $4.08 (3.29%) | $4.11 | $3.94 | 28.96 M | $43.15 B |
| 02/27/2026 | $4.18 | $4.09 (-2.15%) | $4.24 | $4.07 | 47.05 M | $43.26 B |
| 02/26/2026 | $4.08 | $4.05 (-0.74%) | $4.08 | $3.99 | 34.98 M | $42.84 B |
| 02/25/2026 | $4.14 | $4.12 (-0.48%) | $4.16 | $4.09 | 31.19 M | $43.58 B |
| 02/24/2026 | $4.08 | $4.12 (0.98%) | $4.16 | $4.05 | 28.90 M | $43.58 B |
| 02/23/2026 | $4.20 | $4.07 (-3.1%) | $4.22 | $4.07 | 38.06 M | $43.05 B |
| 02/20/2026 | $4.08 | $4.19 (2.7%) | $4.21 | $4.07 | 26.51 M | $44.32 B |
| 02/19/2026 | $4.03 | $4.08 (1.24%) | $4.12 | $3.99 | 31.02 M | $43.15 B |
| 02/18/2026 | $3.97 | $3.98 (0.25%) | $4.05 | $3.93 | 31.40 M | $42.10 B |
| 02/17/2026 | $3.97 | $3.94 (-0.76%) | $3.97 | $3.87 | 44.40 M | $41.67 B |
| 02/13/2026 | $3.99 | $3.98 (-0.25%) | $4.00 | $3.87 | 62.36 M | $42.10 B |
| 02/12/2026 | $4.15 | $4.09 (-1.45%) | $4.18 | $4.07 | 33.86 M | $43.26 B |
| 02/11/2026 | $4.14 | $4.16 (0.48%) | $4.18 | $4.07 | 46.04 M | $44.00 B |
| 02/10/2026 | $4.05 | $4.00 (-1.23%) | $4.10 | $3.99 | 32.27 M | $42.31 B |
| 02/09/2026 | $3.91 | $4.04 (3.32%) | $4.05 | $3.91 | 39.72 M | $42.73 B |
| 02/06/2026 | $3.92 | $3.98 (1.53%) | $3.99 | $3.85 | 89.93 M | $42.10 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.
