5 DAY PERFORMANCE
+12.50%
1 MONTH PERFORMANCE
+8.93%
3 MONTH PERFORMANCE
+5.29%
6 MONTH PERFORMANCE
+13.17%
YEAR-TO-DATE PERFORMANCE
+13.51%
1 YEAR PERFORMANCE
+25.17%
Banco Bradesco S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.42 | $3.43 (0.29%) | $3.46 | $3.40 | 28.91 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 |
| 05/06/2026 | $3.94 | $3.86 (-2.03%) | $3.95 | $3.85 | 29.18 M | $40.81 B |
| 05/05/2026 | $3.84 | $3.84 (0%) | $3.88 | $3.80 | 15.72 M | $40.60 B |
| 05/04/2026 | $3.84 | $3.75 (-2.34%) | $3.86 | $3.73 | 29.29 M | $39.65 B |
| 05/01/2026 | $3.86 | $3.84 (-0.52%) | $3.91 | $3.83 | 13.68 M | $40.60 B |
| 04/30/2026 | $3.83 | $3.88 (1.31%) | $3.90 | $3.81 | 22.75 M | $41.02 B |
| 04/29/2026 | $3.82 | $3.77 (-1.31%) | $3.86 | $3.76 | 24.00 M | $39.86 B |
| 04/28/2026 | $3.84 | $3.88 (1.04%) | $3.90 | $3.84 | 23.86 M | $41.02 B |
| 04/27/2026 | $3.97 | $3.91 (-1.51%) | $3.98 | $3.90 | 23.52 M | $41.34 B |
| 04/24/2026 | $3.94 | $3.94 (0%) | $3.96 | $3.91 | 24.40 M | $41.66 B |
| 04/23/2026 | $4.08 | $3.94 (-3.43%) | $4.09 | $3.93 | 28.69 M | $41.66 B |
| 04/22/2026 | $4.15 | $4.04 (-2.65%) | $4.15 | $4.04 | 39.20 M | $42.72 B |
| 04/21/2026 | $4.18 | $4.07 (-2.63%) | $4.21 | $4.06 | 37.63 M | $43.03 B |
| 04/20/2026 | $4.22 | $4.19 (-0.71%) | $4.23 | $4.16 | 25.41 M | $44.30 B |
| 04/17/2026 | $4.30 | $4.21 (-2.09%) | $4.30 | $4.20 | 44.25 M | $44.51 B |
| 04/16/2026 | $4.19 | $4.15 (-0.95%) | $4.20 | $4.12 | 42.30 M | $43.88 B |
| 04/15/2026 | $4.14 | $4.11 (-0.72%) | $4.17 | $4.09 | 41.98 M | $43.46 B |
| 04/14/2026 | $4.13 | $4.11 (-0.48%) | $4.19 | $4.10 | 65.53 M | $43.46 B |
| 04/13/2026 | $3.99 | $4.09 (2.51%) | $4.11 | $3.97 | 32.27 M | $43.24 B |
| 04/10/2026 | $4.03 | $4.03 (0%) | $4.08 | $4.01 | 44.42 M | $42.61 B |
| 04/09/2026 | $3.92 | $3.96 (1.02%) | $3.99 | $3.89 | 39.52 M | $41.87 B |
| 04/08/2026 | $3.97 | $3.90 (-1.76%) | $3.98 | $3.85 | 47.55 M | $41.24 B |
| 04/07/2026 | $3.68 | $3.71 (0.82%) | $3.73 | $3.63 | 41.60 M | $39.23 B |
| 04/06/2026 | $3.69 | $3.72 (0.81%) | $3.74 | $3.68 | 30.00 M | $39.33 B |
| 04/02/2026 | $3.63 | $3.66 (0.83%) | $3.74 | $3.61 | 29.66 M | $38.70 B |
| 04/01/2026 | $3.73 | $3.73 (0%) | $3.78 | $3.71 | 28.91 M | $39.44 B |
| 03/31/2026 | $3.60 | $3.65 (1.39%) | $3.67 | $3.53 | 40.19 M | $38.59 B |
| 03/30/2026 | $3.53 | $3.50 (-0.85%) | $3.55 | $3.46 | 33.78 M | $37.01 B |
| 03/27/2026 | $3.53 | $3.49 (-1.13%) | $3.57 | $3.48 | 24.10 M | $36.90 B |
| 03/26/2026 | $3.61 | $3.54 (-1.94%) | $3.65 | $3.54 | 38.05 M | $37.43 B |
| 03/25/2026 | $3.65 | $3.66 (0.27%) | $3.70 | $3.62 | 38.87 M | $38.70 B |
| 03/24/2026 | $3.51 | $3.55 (1.14%) | $3.58 | $3.51 | 27.57 M | $37.54 B |
| 03/23/2026 | $3.57 | $3.59 (0.56%) | $3.67 | $3.53 | 33.82 M | $37.96 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.
