5 DAY PERFORMANCE
+4.71%
1 MONTH PERFORMANCE
+11.18%
3 MONTH PERFORMANCE
+1.07%
6 MONTH PERFORMANCE
-5.03%
YEAR-TO-DATE PERFORMANCE
+13.51%
1 YEAR PERFORMANCE
+30.80%
Banco Bradesco S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $3.50 | $3.41 (-2.57%) | $3.50 | $3.41 | 30.48 M | $36.05 B |
| 08/05/2026 | $3.55 | $3.48 (-1.97%) | $3.57 | $3.47 | 37.14 M | $36.80 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 |
| 06/18/2026 | $3.40 | $3.36 (-1.18%) | $3.44 | $3.33 | 41.98 M | $35.53 B |
| 06/17/2026 | $3.50 | $3.43 (-2%) | $3.54 | $3.39 | 41.60 M | $36.27 B |
| 06/16/2026 | $3.46 | $3.46 (0%) | $3.47 | $3.41 | 29.74 M | $36.58 B |
| 06/15/2026 | $3.59 | $3.47 (-3.34%) | $3.60 | $3.44 | 23.86 M | $36.69 B |
| 06/12/2026 | $3.49 | $3.50 (0.29%) | $3.52 | $3.46 | 25.17 M | $37.01 B |
| 06/11/2026 | $3.33 | $3.44 (3.3%) | $3.46 | $3.30 | 37.72 M | $36.37 B |
| 06/10/2026 | $3.29 | $3.30 (0.3%) | $3.34 | $3.28 | 23.61 M | $34.89 B |
| 06/09/2026 | $3.35 | $3.33 (-0.6%) | $3.38 | $3.29 | 20.18 M | $35.21 B |
| 06/08/2026 | $3.35 | $3.29 (-1.79%) | $3.37 | $3.28 | 27.10 M | $34.79 B |
| 06/05/2026 | $3.36 | $3.36 (0%) | $3.40 | $3.35 | 20.85 M | $35.53 B |
| 06/04/2026 | $3.41 | $3.39 (-0.59%) | $3.47 | $3.38 | 16.44 M | $35.84 B |
| 06/03/2026 | $3.44 | $3.38 (-1.74%) | $3.46 | $3.36 | 23.52 M | $35.74 B |
| 06/02/2026 | $3.48 | $3.51 (0.86%) | $3.55 | $3.47 | 24.58 M | $37.11 B |
| 06/01/2026 | $3.45 | $3.47 (0.58%) | $3.49 | $3.43 | 21.29 M | $36.69 B |
| 05/29/2026 | $3.48 | $3.49 (0.29%) | $3.52 | $3.47 | 22.17 M | $36.90 B |
| 05/28/2026 | $3.52 | $3.52 (0%) | $3.59 | $3.50 | 36.26 M | $37.22 B |
| 05/27/2026 | $3.55 | $3.56 (0.28%) | $3.58 | $3.52 | 27.59 M | $37.64 B |
| 05/26/2026 | $3.56 | $3.54 (-0.56%) | $3.56 | $3.48 | 28.55 M | $37.43 B |
| 05/22/2026 | $3.53 | $3.47 (-1.7%) | $3.55 | $3.46 | 26.09 M | $36.69 B |
| 05/21/2026 | $3.50 | $3.56 (1.71%) | $3.60 | $3.50 | 26.54 M | $37.64 B |
| 05/20/2026 | $3.47 | $3.57 (2.88%) | $3.58 | $3.47 | 30.02 M | $37.75 B |
| 05/19/2026 | $3.41 | $3.43 (0.59%) | $3.49 | $3.40 | 38.32 M | $36.27 B |
| 05/18/2026 | $3.51 | $3.51 (0%) | $3.54 | $3.46 | 22.31 M | $37.11 B |
| 05/15/2026 | $3.48 | $3.47 (-0.29%) | $3.49 | $3.43 | 33.64 M | $36.69 B |
| 05/14/2026 | $3.55 | $3.57 (0.56%) | $3.60 | $3.55 | 24.80 M | $37.75 B |
| 05/13/2026 | $3.60 | $3.51 (-2.5%) | $3.69 | $3.49 | 50.56 M | $37.11 B |
| 05/12/2026 | $3.64 | $3.65 (0.27%) | $3.69 | $3.63 | 31.00 M | $38.59 B |
| 05/11/2026 | $3.75 | $3.65 (-2.67%) | $3.75 | $3.65 | 44.29 M | $38.59 B |
| 05/08/2026 | $3.82 | $3.75 (-1.83%) | $3.83 | $3.74 | 25.16 M | $39.65 B |
| 05/07/2026 | $3.74 | $3.74 (0%) | $3.79 | $3.71 | 46.12 M | $39.54 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.
