5 DAY PERFORMANCE
+48.24%
1 MONTH PERFORMANCE
-12.70%
3 MONTH PERFORMANCE
+8.62%
6 MONTH PERFORMANCE
-1.56%
YEAR-TO-DATE PERFORMANCE
+13.51%
1 YEAR PERFORMANCE
+7.08%
Banco Bradesco S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.59 | $2.51 (-3.09%) | $2.60 | $2.50 | 51.24 M | |
| 11/04/2026 | $2.54 | $2.57 (1.18%) | $2.59 | $2.51 | 79.29 M | $27.17 B |
| 11/03/2026 | $2.48 | $2.47 (-0.4%) | $2.50 | $2.44 | 73.20 M | $26.11 B |
| 11/02/2026 | $2.60 | $2.56 (-1.54%) | $2.65 | $2.55 | 40.50 M | $27.06 B |
| 10/30/2026 | $2.54 | $2.55 (0.39%) | $2.61 | $2.54 | 66.52 M | $26.96 B |
| 10/29/2026 | $2.70 | $2.63 (-2.59%) | $2.71 | $2.61 | 80.68 M | $27.80 B |
| 10/28/2026 | $2.85 | $2.73 (-4.21%) | $2.89 | $2.73 | 101.03 M | $28.86 B |
| 10/27/2026 | $3.00 | $2.91 (-3%) | $3.06 | $2.90 | 82.41 M | $30.76 B |
| 10/26/2026 | $2.95 | $2.93 (-0.68%) | $3.05 | $2.74 | 204.29 M | $30.97 B |
| 10/23/2026 | $3.90 | $4.07 (4.36%) | $4.09 | $3.87 | 62.32 M | $43.02 B |
| 10/22/2026 | $4.03 | $3.95 (-1.99%) | $4.06 | $3.95 | 58.45 M | $41.75 B |
| 10/21/2026 | $4.11 | $4.05 (-1.46%) | $4.11 | $4.04 | 31.36 M | $42.81 B |
| 10/20/2026 | $4.02 | $4.08 (1.49%) | $4.13 | $4.00 | 48.33 M | $43.13 B |
| 10/19/2026 | $4.01 | $3.94 (-1.75%) | $4.03 | $3.91 | 38.29 M | $43.95 B |
| 10/16/2026 | $4.06 | $3.96 (-2.46%) | $4.07 | $3.94 | 49.28 M | $44.18 B |
| 10/15/2026 | $4.02 | $4.03 (0.25%) | $4.14 | $3.98 | 41.76 M | $44.96 B |
| 10/14/2026 | $4.10 | $4.14 (0.98%) | $4.19 | $4.06 | 42.90 M | $46.19 B |
| 10/13/2026 | $4.19 | $4.19 (0%) | $4.23 | $4.16 | 48.47 M | $46.74 B |
| 10/12/2026 | $4.27 | $4.28 (0.23%) | $4.29 | $4.23 | 26.74 M | $47.75 B |
| 10/09/2026 | $4.30 | $4.30 (0%) | $4.33 | $4.22 | 50.41 M | $47.97 B |
| 10/08/2026 | $4.27 | $4.24 (-0.7%) | $4.37 | $4.21 | 74.83 M | $47.30 B |
| 10/07/2026 | $4.50 | $4.34 (-3.56%) | $4.51 | $4.33 | 65.76 M | $48.42 B |
| 10/06/2026 | $4.52 | $4.51 (-0.22%) | $4.58 | $4.42 | 92.15 M | $50.31 B |
| 10/05/2026 | $4.21 | $4.33 (2.85%) | $4.40 | $4.19 | 127.39 M | $48.31 B |
| 10/02/2026 | $3.53 | $3.65 (3.4%) | $3.66 | $3.44 | 48.38 M | $40.72 B |
| 10/01/2026 | $3.52 | $3.51 (-0.28%) | $3.57 | $3.41 | 41.74 M | $39.16 B |
| 09/30/2026 | $3.45 | $3.52 (2.03%) | $3.55 | $3.42 | 30.45 M | $39.27 B |
| 09/29/2026 | $3.33 | $3.36 (0.9%) | $3.37 | $3.30 | 33.25 M | $37.48 B |
| 09/28/2026 | $3.35 | $3.35 (0%) | $3.40 | $3.34 | 27.29 M | $37.37 B |
| 09/25/2026 | $3.38 | $3.41 (0.89%) | $3.43 | $3.36 | 16.51 M | $38.04 B |
| 09/24/2026 | $3.42 | $3.38 (-1.17%) | $3.46 | $3.36 | 27.23 M | $37.71 B |
| 09/23/2026 | $3.58 | $3.46 (-3.35%) | $3.61 | $3.45 | 33.05 M | $38.60 B |
| 09/22/2026 | $3.49 | $3.57 (2.29%) | $3.58 | $3.48 | 29.83 M | $39.83 B |
| 09/21/2026 | $3.51 | $3.52 (0.28%) | $3.53 | $3.49 | 14.69 M | $39.27 B |
| 09/18/2026 | $3.46 | $3.43 (-0.87%) | $3.48 | $3.42 | 21.52 M | $38.27 B |
| 09/17/2026 | $3.51 | $3.48 (-0.85%) | $3.52 | $3.42 | 31.46 M | $38.82 B |
| 09/16/2026 | $3.48 | $3.50 (0.57%) | $3.51 | $3.44 | 28.37 M | $39.05 B |
| 09/15/2026 | $3.51 | $3.50 (-0.28%) | $3.54 | $3.49 | 23.11 M | $39.05 B |
| 09/14/2026 | $3.49 | $3.54 (1.43%) | $3.55 | $3.47 | 21.17 M | $39.49 B |
| 09/11/2026 | $3.63 | $3.60 (-0.83%) | $3.63 | $3.55 | 23.25 M | $40.16 B |
| 09/10/2026 | $3.40 | $3.58 (5.29%) | $3.62 | $3.40 | 37.25 M | $39.94 B |
| 09/09/2026 | $3.50 | $3.43 (-2%) | $3.51 | $3.42 | 33.82 M | $38.27 B |
| 09/08/2026 | $3.55 | $3.55 (0%) | $3.62 | $3.54 | 31.13 M | $39.60 B |
| 09/04/2026 | $3.40 | $3.47 (2.06%) | $3.49 | $3.40 | 27.21 M | $38.71 B |
| 09/03/2026 | $3.52 | $3.46 (-1.7%) | $3.53 | $3.42 | 42.59 M | $38.60 B |
| 09/02/2026 | $3.39 | $3.45 (1.77%) | $3.47 | $3.38 | 46.17 M | $38.49 B |
| 09/01/2026 | $3.27 | $3.32 (1.53%) | $3.37 | $3.27 | 31.09 M | $37.04 B |
| 08/31/2026 | $3.32 | $3.28 (-1.2%) | $3.33 | $3.26 | 17.67 M | $36.59 B |
| 08/28/2026 | $3.27 | $3.25 (-0.61%) | $3.27 | $3.20 | 21.42 M | $36.26 B |
| 08/27/2026 | $3.24 | $3.23 (-0.31%) | $3.28 | $3.21 | 25.32 M | $36.03 B |
| 08/26/2026 | $3.27 | $3.26 (-0.31%) | $3.33 | $3.25 | 33.62 M | $36.37 B |
| 08/25/2026 | $3.15 | $3.25 (3.17%) | $3.27 | $3.12 | 30.38 M | $36.26 B |
| 08/24/2026 | $3.08 | $3.15 (2.27%) | $3.18 | $3.08 | 17.77 M | $35.14 B |
| 08/21/2026 | $3.03 | $3.11 (2.64%) | $3.13 | $3.02 | 24.84 M | $34.70 B |
| 08/20/2026 | $3.03 | $2.98 (-1.65%) | $3.06 | $2.98 | 29.50 M | $33.24 B |
| 08/19/2026 | $3.12 | $3.05 (-2.24%) | $3.15 | $3.05 | 24.01 M | $34.03 B |
| 08/18/2026 | $3.07 | $3.04 (-0.98%) | $3.11 | $3.04 | 26.30 M | $33.91 B |
| 08/17/2026 | $3.13 | $3.09 (-1.28%) | $3.14 | $3.08 | 32.65 M | $34.47 B |
| 08/14/2026 | $3.17 | $3.14 (-0.95%) | $3.17 | $3.08 | 27.75 M | $35.03 B |
| 08/13/2026 | $3.19 | $3.15 (-1.25%) | $3.25 | $3.15 | 35.03 M | $35.14 B |
| 08/12/2026 | $3.20 | $3.20 (0%) | $3.24 | $3.19 | 26.34 M | $35.70 B |
| 08/11/2026 | $3.34 | $3.21 (-3.89%) | $3.34 | $3.20 | 53.82 M | $35.81 B |
| 08/10/2026 | $3.34 | $3.33 (-0.3%) | $3.36 | $3.31 | 22.39 M | $37.15 B |
| 08/07/2026 | $3.46 | $3.37 (-2.6%) | $3.46 | $3.35 | 36.73 M | $37.60 B |
| 08/06/2026 | $3.50 | $3.41 (-2.57%) | $3.50 | $3.41 | 30.48 M | $38.04 B |
| 08/05/2026 | $3.55 | $3.48 (-1.97%) | $3.57 | $3.47 | 37.14 M | $38.82 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.
