5 DAY PERFORMANCE
-4.08%
1 MONTH PERFORMANCE
-12.05%
3 MONTH PERFORMANCE
+1.76%
6 MONTH PERFORMANCE
+11.01%
YEAR-TO-DATE PERFORMANCE
+66.23%
1 YEAR PERFORMANCE
+51.91%
Banco Bradesco S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $3.23 | $3.32 (2.79%) | $3.33 | $3.22 | 38.64 M | $35.12 B |
| 12/08/2025 | $3.40 | $3.34 (-1.76%) | $3.40 | $3.30 | 57.89 M | $35.33 B |
| 12/05/2025 | $3.61 | $3.31 (-8.31%) | $3.65 | $3.30 | 62.71 M | $35.01 B |
| 12/04/2025 | $3.66 | $3.63 (-0.82%) | $3.66 | $3.60 | 51.44 M | $38.39 B |
| 12/03/2025 | $3.66 | $3.58 (-2.19%) | $3.68 | $3.55 | 49.01 M | $37.87 B |
| 12/02/2025 | $3.67 | $3.67 (0%) | $3.68 | $3.63 | 57.26 M | $38.82 B |
| 12/01/2025 | $3.69 | $3.62 (-1.9%) | $3.72 | $3.61 | 29.89 M | $38.29 B |
| 11/28/2025 | $3.71 | $3.70 (-0.27%) | $3.73 | $3.69 | 14.48 M | $39.13 B |
| 11/26/2025 | $3.59 | $3.68 (2.51%) | $3.69 | $3.59 | 32.56 M | $38.92 B |
| 11/25/2025 | $3.50 | $3.54 (1.14%) | $3.55 | $3.49 | 30.34 M | $37.44 B |
| 11/24/2025 | $3.49 | $3.48 (-0.29%) | $3.51 | $3.47 | 20.61 M | $36.81 B |
| 11/21/2025 | $3.45 | $3.48 (0.87%) | $3.52 | $3.45 | 54.95 M | $36.83 B |
| 11/20/2025 | $3.56 | $3.48 (-2.25%) | $3.60 | $3.48 | 36.67 M | $36.83 B |
| 11/19/2025 | $3.56 | $3.54 (-0.56%) | $3.61 | $3.53 | 29.64 M | $37.47 B |
| 11/18/2025 | $3.58 | $3.60 (0.56%) | $3.64 | $3.58 | 29.67 M | $38.10 B |
| 11/17/2025 | $3.65 | $3.62 (-0.82%) | $3.68 | $3.61 | 31.56 M | $38.32 B |
| 11/14/2025 | $3.69 | $3.68 (-0.27%) | $3.75 | $3.67 | 32.55 M | $38.95 B |
| 11/13/2025 | $3.74 | $3.66 (-2.14%) | $3.77 | $3.65 | 44.04 M | $38.74 B |
| 11/12/2025 | $3.71 | $3.68 (-0.81%) | $3.71 | $3.65 | 43.42 M | $38.95 B |
| 11/11/2025 | $3.73 | $3.72 (-0.27%) | $3.74 | $3.69 | 34.87 M | $39.37 B |
| 11/10/2025 | $3.59 | $3.61 (0.56%) | $3.63 | $3.58 | 26.18 M | $38.21 B |
| 11/07/2025 | $3.46 | $3.54 (2.31%) | $3.54 | $3.45 | 28.06 M | $37.47 B |
| 11/06/2025 | $3.54 | $3.51 (-0.85%) | $3.55 | $3.48 | 32.60 M | $37.15 B |
| 11/05/2025 | $3.45 | $3.53 (2.32%) | $3.54 | $3.45 | 29.23 M | $37.36 B |
| 11/04/2025 | $3.41 | $3.41 (0%) | $3.45 | $3.39 | 26.33 M | $36.09 B |
| 11/03/2025 | $3.42 | $3.45 (0.88%) | $3.49 | $3.42 | 33.96 M | $36.52 B |
| 10/31/2025 | $3.37 | $3.38 (0.3%) | $3.40 | $3.35 | 36.71 M | $35.78 B |
| 10/30/2025 | $3.36 | $3.39 (0.89%) | $3.43 | $3.34 | 47.50 M | $35.88 B |
| 10/29/2025 | $3.45 | $3.52 (2.03%) | $3.55 | $3.44 | 79.88 M | $37.26 B |
| 10/28/2025 | $3.40 | $3.39 (-0.29%) | $3.42 | $3.38 | 39.68 M | $35.88 B |
| 10/27/2025 | $3.41 | $3.40 (-0.29%) | $3.42 | $3.38 | 37.20 M | $35.99 B |
| 10/24/2025 | $3.38 | $3.35 (-0.89%) | $3.40 | $3.34 | 31.43 M | $35.46 B |
| 10/23/2025 | $3.32 | $3.35 (0.9%) | $3.37 | $3.31 | 45.92 M | $35.46 B |
| 10/22/2025 | $3.31 | $3.30 (-0.3%) | $3.34 | $3.28 | 63.00 M | $34.93 B |
| 10/21/2025 | $3.33 | $3.30 (-0.9%) | $3.36 | $3.30 | 41.87 M | $34.93 B |
| 10/20/2025 | $3.34 | $3.38 (1.2%) | $3.39 | $3.32 | 50.04 M | $35.78 B |
| 10/17/2025 | $3.21 | $3.30 (2.8%) | $3.30 | $3.20 | 80.80 M | $34.93 B |
| 10/16/2025 | $3.18 | $3.26 (2.52%) | $3.27 | $3.17 | 116.64 M | $34.51 B |
| 10/15/2025 | $3.14 | $3.20 (1.91%) | $3.21 | $3.14 | 66.94 M | $33.87 B |
| 10/14/2025 | $3.10 | $3.15 (1.61%) | $3.17 | $3.08 | 76.07 M | $33.34 B |
| 10/13/2025 | $3.10 | $3.09 (-0.32%) | $3.13 | $3.07 | 74.74 M | $32.71 B |
| 10/10/2025 | $3.18 | $3.06 (-3.77%) | $3.19 | $3.04 | 79.36 M | $32.39 B |
| 10/09/2025 | $3.20 | $3.19 (-0.31%) | $3.20 | $3.15 | 57.97 M | $33.76 B |
| 10/08/2025 | $3.16 | $3.17 (0.32%) | $3.19 | $3.14 | 69.32 M | $33.55 B |
| 10/07/2025 | $3.13 | $3.12 (-0.32%) | $3.14 | $3.09 | 70.96 M | $33.02 B |
| 10/06/2025 | $3.18 | $3.18 (0%) | $3.20 | $3.14 | 54.98 M | $33.66 B |
| 10/03/2025 | $3.17 | $3.17 (0%) | $3.19 | $3.13 | 62.80 M | $33.55 B |
| 10/02/2025 | $3.24 | $3.17 (-2.16%) | $3.26 | $3.16 | 48.37 M | $33.55 B |
| 10/01/2025 | $3.35 | $3.24 (-3.28%) | $3.38 | $3.21 | 91.32 M | $34.29 B |
| 09/30/2025 | $3.36 | $3.38 (0.6%) | $3.41 | $3.34 | 49.63 M | $35.78 B |
| 09/29/2025 | $3.37 | $3.35 (-0.59%) | $3.38 | $3.34 | 42.68 M | $35.46 B |
| 09/26/2025 | $3.30 | $3.30 (0%) | $3.31 | $3.27 | 43.47 M | $34.93 B |
| 09/25/2025 | $3.31 | $3.27 (-1.21%) | $3.34 | $3.27 | 65.40 M | $34.61 B |
| 09/24/2025 | $3.34 | $3.34 (0%) | $3.37 | $3.33 | 42.75 M | $35.35 B |
| 09/23/2025 | $3.32 | $3.39 (2.11%) | $3.41 | $3.32 | 104.54 M | $35.88 B |
| 09/22/2025 | $3.27 | $3.32 (1.53%) | $3.34 | $3.25 | 56.06 M | $35.14 B |
| 09/19/2025 | $3.28 | $3.33 (1.52%) | $3.34 | $3.28 | 43.36 M | $35.25 B |
| 09/18/2025 | $3.28 | $3.27 (-0.3%) | $3.31 | $3.26 | 44.69 M | $34.61 B |
| 09/17/2025 | $3.21 | $3.31 (3.12%) | $3.34 | $3.21 | 65.17 M | $35.03 B |
| 09/16/2025 | $3.20 | $3.21 (0.31%) | $3.21 | $3.17 | 39.28 M | $33.98 B |
| 09/15/2025 | $3.18 | $3.18 (0%) | $3.22 | $3.17 | 56.52 M | $33.66 B |
| 09/12/2025 | $3.13 | $3.13 (0%) | $3.17 | $3.11 | 58.58 M | $33.13 B |
| 09/11/2025 | $3.13 | $3.16 (0.96%) | $3.20 | $3.13 | 38.76 M | $33.45 B |
| 09/10/2025 | $3.15 | $3.12 (-0.95%) | $3.18 | $3.11 | 26.85 M | $33.02 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.
