5 DAY PERFORMANCE
-8.70%
1 MONTH PERFORMANCE
-9.57%
3 MONTH PERFORMANCE
-6.44%
6 MONTH PERFORMANCE
-32.50%
YEAR-TO-DATE PERFORMANCE
-1.05%
1 YEAR PERFORMANCE
-34.38%
Banco Bradesco S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.99 | $2.05 (2.76%) | $2.05 | $1.98 | 46.04 M | $21.59 B |
| 03/12/2025 | $2.00 | $2.00 (0%) | $2.02 | $1.97 | 42.73 M | $21.22 B |
| 03/11/2025 | $1.98 | $2.00 (1.01%) | $2.01 | $1.95 | 56.31 M | $21.22 B |
| 03/10/2025 | $2.03 | $2.00 (-1.48%) | $2.04 | $1.97 | 46.96 M | $21.22 B |
| 03/07/2025 | $2.03 | $2.07 (1.97%) | $2.08 | $2.03 | 48.05 M | $21.96 B |
| 03/06/2025 | $2.02 | $2.06 (1.98%) | $2.07 | $2.01 | 55.03 M | $21.85 B |
| 03/05/2025 | $2.01 | $2.04 (1.49%) | $2.05 | $1.98 | 60.81 M | $21.64 B |
| 03/04/2025 | $1.97 | $1.97 (0%) | $1.99 | $1.93 | 18.60 M | $20.90 B |
| 03/03/2025 | $1.96 | $1.98 (1.02%) | $2.04 | $1.96 | 30.95 M | $21.00 B |
| 02/28/2025 | $1.97 | $1.95 (-1.02%) | $1.99 | $1.93 | 62.28 M | $20.69 B |
| 02/27/2025 | $2.01 | $1.99 (-1%) | $2.02 | $1.99 | 40.54 M | $21.11 B |
| 02/26/2025 | $2.04 | $2.01 (-1.47%) | $2.06 | $2.00 | 45.43 M | $21.32 B |
| 02/25/2025 | $2.05 | $2.07 (0.98%) | $2.09 | $2.05 | 35.95 M | $21.96 B |
| 02/24/2025 | $2.09 | $2.04 (-2.39%) | $2.11 | $2.03 | 33.52 M | $21.64 B |
| 02/21/2025 | $2.10 | $2.09 (-0.48%) | $2.11 | $2.07 | 36.68 M | $22.17 B |
| 02/20/2025 | $2.12 | $2.13 (0.47%) | $2.16 | $2.12 | 41.27 M | $22.60 B |
| 02/19/2025 | $2.14 | $2.13 (-0.47%) | $2.17 | $2.11 | 49.02 M | $22.60 B |
| 02/18/2025 | $2.18 | $2.17 (-0.46%) | $2.21 | $2.16 | 39.01 M | $23.02 B |
| 02/14/2025 | $2.14 | $2.17 (1.4%) | $2.18 | $2.13 | 34.87 M | $23.02 B |
| 02/13/2025 | $2.08 | $2.09 (0.48%) | $2.13 | $2.06 | 51.22 M | $22.17 B |
| 02/12/2025 | $2.07 | $2.08 (0.48%) | $2.09 | $2.01 | 79.58 M | $22.06 B |
| 02/11/2025 | $2.14 | $2.17 (1.4%) | $2.19 | $2.12 | 40.30 M | $23.02 B |
| 02/10/2025 | $2.13 | $2.11 (-0.94%) | $2.14 | $2.10 | 40.84 M | $22.38 B |
| 02/07/2025 | $2.12 | $2.12 (0%) | $2.19 | $2.08 | 79.66 M | $22.49 B |
| 02/06/2025 | $2.19 | $2.23 (1.83%) | $2.23 | $2.17 | 53.17 M | $23.66 B |
| 02/05/2025 | $2.11 | $2.18 (3.32%) | $2.18 | $2.09 | 42.77 M | $23.13 B |
| 02/04/2025 | $2.11 | $2.13 (0.95%) | $2.16 | $2.10 | 47.73 M | $22.60 B |
| 02/03/2025 | $2.08 | $2.12 (1.92%) | $2.14 | $2.07 | 45.57 M | $22.49 B |
| 01/31/2025 | $2.14 | $2.11 (-1.4%) | $2.18 | $2.09 | 55.89 M | $22.38 B |
| 01/30/2025 | $2.03 | $2.11 (3.94%) | $2.14 | $2.03 | 57.72 M | $22.38 B |
| 01/29/2025 | $2.02 | $2.00 (-0.99%) | $2.03 | $1.99 | 30.11 M | $21.22 B |
| 01/28/2025 | $1.99 | $2.02 (1.51%) | $2.04 | $1.97 | 50.22 M | $21.43 B |
| 01/27/2025 | $1.97 | $2.00 (1.52%) | $2.00 | $1.96 | 53.98 M | $21.22 B |
| 01/24/2025 | $1.95 | $1.93 (-1.03%) | $1.95 | $1.92 | 71.83 M | $20.47 B |
| 01/23/2025 | $1.96 | $1.94 (-1.02%) | $1.98 | $1.93 | 46.86 M | $20.58 B |
| 01/22/2025 | $1.96 | $1.96 (0%) | $1.99 | $1.94 | 43.89 M | $20.79 B |
| 01/21/2025 | $1.96 | $1.96 (0%) | $1.99 | $1.95 | 40.74 M | $20.79 B |
| 01/17/2025 | $1.95 | $1.96 (0.51%) | $1.99 | $1.93 | 59.92 M | $20.79 B |
| 01/16/2025 | $1.98 | $1.98 (0%) | $2.01 | $1.95 | 46.09 M | $21.00 B |
| 01/15/2025 | $1.96 | $2.01 (2.55%) | $2.01 | $1.95 | 71.13 M | $21.32 B |
| 01/14/2025 | $1.88 | $1.93 (2.66%) | $1.94 | $1.86 | 56.54 M | $20.47 B |
| 01/13/2025 | $1.87 | $1.89 (1.07%) | $1.91 | $1.86 | 50.09 M | $20.05 B |
| 01/10/2025 | $1.86 | $1.88 (1.08%) | $1.90 | $1.85 | 59.82 M | $19.94 B |
| 01/08/2025 | $1.89 | $1.91 (1.06%) | $1.93 | $1.89 | 54.36 M | $20.26 B |
| 01/07/2025 | $1.92 | $1.95 (1.56%) | $1.99 | $1.92 | 53.52 M | $20.69 B |
| 01/06/2025 | $1.88 | $1.89 (0.53%) | $1.95 | $1.88 | 45.27 M | $20.05 B |
| 01/03/2025 | $1.87 | $1.85 (-1.07%) | $1.90 | $1.85 | 40.58 M | $19.62 B |
| 01/02/2025 | $1.87 | $1.96 (4.81%) | $2.00 | $1.86 | 63.01 M | $20.79 B |
| 12/31/2024 | $1.90 | $1.91 (0.53%) | $1.91 | $1.89 | 10.10 M | $20.26 B |
| 12/30/2024 | $1.89 | $1.90 (0.53%) | $1.91 | $1.88 | 16.47 M | $20.16 B |
| 12/27/2024 | $1.91 | $1.90 (-0.52%) | $1.92 | $1.89 | 13.01 M | $20.16 B |
| 12/26/2024 | $1.89 | $1.92 (1.59%) | $1.93 | $1.88 | 19.70 M | $20.37 B |
| 12/24/2024 | $1.93 | $1.93 (0%) | $1.94 | $1.92 | 6.64 M | $20.47 B |
| 12/23/2024 | $1.93 | $1.90 (-1.55%) | $1.93 | $1.88 | 19.86 M | $20.16 B |
| 12/20/2024 | $1.91 | $1.93 (1.05%) | $1.96 | $1.89 | 31.40 M | $20.47 B |
| 12/19/2024 | $1.89 | $1.88 (-0.53%) | $1.92 | $1.87 | 35.59 M | $19.94 B |
| 12/18/2024 | $1.94 | $1.87 (-3.61%) | $1.96 | $1.84 | 66.94 M | $19.84 B |
| 12/17/2024 | $1.94 | $2.00 (3.09%) | $2.01 | $1.91 | 48.59 M | $21.22 B |
| 12/16/2024 | $2.00 | $1.98 (-1%) | $2.03 | $1.97 | 42.09 M | $21.00 B |
| 12/13/2024 | $2.06 | $2.02 (-1.94%) | $2.08 | $2.01 | 24.42 M | $21.43 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.
