5 DAY PERFORMANCE
-3.78%
1 MONTH PERFORMANCE
+10.70%
3 MONTH PERFORMANCE
-0.60%
6 MONTH PERFORMANCE
-6.23%
YEAR-TO-DATE PERFORMANCE
+15.33%
1 YEAR PERFORMANCE
+28.29%
Banco Bradesco S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.16 | $3.16 (0%) | $3.16 | $3.16 | 1.53 K | |
| 08/06/2026 | $3.21 | $3.15 (-1.87%) | $3.21 | $3.14 | 53.35 K | $33.31 B |
| 08/05/2026 | $3.26 | $3.20 (-1.84%) | $3.26 | $3.14 | 140.00 K | $33.83 B |
| 08/04/2026 | $3.29 | $3.25 (-1.22%) | $3.43 | $3.19 | 84.73 K | $34.36 B |
| 08/03/2026 | $3.44 | $3.28 (-4.65%) | $3.44 | $3.28 | 147.30 K | $34.68 B |
| 07/31/2026 | $3.26 | $3.44 (5.52%) | $3.44 | $3.23 | 74.50 K | $36.37 B |
| 07/30/2026 | $3.16 | $3.23 (2.22%) | $3.27 | $3.14 | 218.80 K | $34.15 B |
| 07/29/2026 | $3.23 | $3.20 (-0.93%) | $3.24 | $3.18 | 56.13 K | $33.83 B |
| 07/28/2026 | $3.25 | $3.29 (1.23%) | $3.30 | $3.24 | 366.04 K | $34.79 B |
| 07/27/2026 | $3.23 | $3.25 (0.62%) | $3.25 | $3.18 | 45.91 K | $34.36 B |
| 07/24/2026 | $3.20 | $3.21 (0.31%) | $3.24 | $3.20 | 22.20 K | $33.94 B |
| 07/23/2026 | $3.23 | $3.24 (0.31%) | $3.27 | $3.19 | 88.20 K | $34.26 B |
| 07/22/2026 | $3.21 | $3.25 (1.25%) | $3.29 | $3.20 | 77.50 K | $34.36 B |
| 07/21/2026 | $3.12 | $3.19 (2.24%) | $3.20 | $3.12 | 20.60 K | $33.73 B |
| 07/20/2026 | $3.11 | $3.13 (0.64%) | $3.17 | $3.11 | 240.94 K | $33.09 B |
| 07/17/2026 | $3.07 | $3.09 (0.65%) | $3.13 | $3.07 | 68.20 K | $32.67 B |
| 07/16/2026 | $3.16 | $3.09 (-2.22%) | $3.17 | $3.08 | 59.11 K | $32.67 B |
| 07/15/2026 | $3.18 | $3.18 (0%) | $3.24 | $3.14 | 65.90 K | $33.62 B |
| 07/14/2026 | $3.19 | $3.18 (-0.31%) | $3.24 | $3.16 | 74.22 K | $33.62 B |
| 07/13/2026 | $3.20 | $3.15 (-1.56%) | $3.23 | $3.14 | 56.40 K | $33.31 B |
| 07/10/2026 | $3.09 | $3.19 (3.24%) | $3.24 | $3.09 | 76.10 K | $33.73 B |
| 07/09/2026 | $3.00 | $3.04 (1.33%) | $3.08 | $3.00 | 36.90 K | $32.14 B |
| 07/08/2026 | $3.04 | $3.00 (-1.32%) | $3.04 | $2.97 | 58.40 K | $31.72 B |
| 07/07/2026 | $2.95 | $2.99 (1.36%) | $3.04 | $2.95 | 170.61 K | $31.61 B |
| 07/06/2026 | $2.98 | $2.97 (-0.34%) | $3.07 | $2.93 | 102.80 K | $31.40 B |
| 07/02/2026 | $2.98 | $2.96 (-0.67%) | $3.09 | $2.94 | 50.10 K | $31.30 B |
| 07/01/2026 | $2.99 | $2.95 (-1.34%) | $3.08 | $2.91 | 57.40 K | $31.19 B |
| 06/30/2026 | $3.04 | $3.00 (-1.32%) | $3.05 | $2.98 | 59.34 K | $31.72 B |
| 06/29/2026 | $2.98 | $3.02 (1.34%) | $3.08 | $2.98 | 37.24 K | $31.93 B |
| 06/26/2026 | $2.97 | $2.98 (0.34%) | $3.03 | $2.95 | 19.30 K | $31.51 B |
| 06/25/2026 | $2.95 | $2.96 (0.34%) | $3.07 | $2.93 | 32.20 K | $31.30 B |
| 06/24/2026 | $2.96 | $2.93 (-1.01%) | $2.99 | $2.90 | 65.60 K | $30.98 B |
| 06/23/2026 | $2.92 | $2.95 (1.03%) | $3.01 | $2.92 | 122.40 K | $31.19 B |
| 06/22/2026 | $2.99 | $2.95 (-1.34%) | $3.01 | $2.93 | 67.92 K | $31.19 B |
| 06/18/2026 | $2.94 | $2.94 (0%) | $3.00 | $2.90 | 74.00 K | $31.09 B |
| 06/17/2026 | $3.07 | $2.94 (-4.23%) | $3.08 | $2.93 | 247.45 K | $31.09 B |
| 06/16/2026 | $2.99 | $3.00 (0.33%) | $3.04 | $2.96 | 39.40 K | $31.72 B |
| 06/15/2026 | $3.11 | $3.00 (-3.54%) | $3.14 | $3.00 | 52.31 K | $31.72 B |
| 06/12/2026 | $3.00 | $3.02 (0.67%) | $3.07 | $3.00 | 38.90 K | $31.93 B |
| 06/11/2026 | $2.89 | $2.97 (2.77%) | $3.00 | $2.89 | 72.40 K | $31.40 B |
| 06/10/2026 | $2.91 | $2.86 (-1.72%) | $2.94 | $2.82 | 56.90 K | $30.24 B |
| 06/09/2026 | $2.93 | $2.91 (-0.68%) | $3.01 | $2.88 | 113.22 K | $30.77 B |
| 06/08/2026 | $2.90 | $2.92 (0.69%) | $3.00 | $2.90 | 76.16 K | $30.87 B |
| 06/05/2026 | $2.94 | $2.91 (-1.02%) | $2.99 | $2.91 | 67.90 K | $30.77 B |
| 06/04/2026 | $3.09 | $3.02 (-2.27%) | $3.09 | $2.98 | 91.99 K | $31.93 B |
| 06/03/2026 | $3.07 | $3.03 (-1.3%) | $3.08 | $3.02 | 79.96 K | $32.04 B |
| 06/02/2026 | $3.23 | $3.23 (0%) | $3.33 | $3.10 | 78.74 K | $34.15 B |
| 06/01/2026 | $3.10 | $3.20 (3.23%) | $3.21 | $3.08 | 31.12 K | $33.83 B |
| 05/29/2026 | $3.07 | $3.13 (1.95%) | $3.17 | $3.07 | 176.46 K | $33.09 B |
| 05/28/2026 | $3.07 | $3.10 (0.98%) | $3.13 | $3.03 | 171.90 K | $32.78 B |
| 05/27/2026 | $3.12 | $3.07 (-1.6%) | $3.15 | $3.05 | 92.61 K | $32.46 B |
| 05/26/2026 | $3.14 | $3.11 (-0.96%) | $3.14 | $3.09 | 45.20 K | $32.88 B |
| 05/22/2026 | $3.17 | $3.09 (-2.52%) | $3.17 | $3.08 | 34.10 K | $32.67 B |
| 05/21/2026 | $3.09 | $3.15 (1.94%) | $3.17 | $3.09 | 33.62 K | $33.31 B |
| 05/20/2026 | $3.06 | $3.12 (1.96%) | $3.16 | $3.06 | 94.30 K | $32.99 B |
| 05/19/2026 | $3.07 | $3.05 (-0.65%) | $3.09 | $3.01 | 100.04 K | $32.25 B |
| 05/18/2026 | $3.13 | $3.13 (0%) | $3.14 | $3.09 | 43.10 K | $33.09 B |
| 05/15/2026 | $3.11 | $3.12 (0.32%) | $3.12 | $3.06 | 67.61 K | $32.99 B |
| 05/14/2026 | $3.15 | $3.18 (0.95%) | $3.21 | $3.15 | 125.91 K | $33.62 B |
| 05/13/2026 | $3.23 | $3.16 (-2.17%) | $3.28 | $3.12 | 148.40 K | $33.41 B |
| 05/12/2026 | $3.27 | $3.26 (-0.31%) | $3.29 | $3.25 | 122.73 K | $34.47 B |
| 05/11/2026 | $3.34 | $3.28 (-1.8%) | $3.34 | $3.27 | 38.81 K | $34.68 B |
| 05/08/2026 | $3.41 | $3.37 (-1.17%) | $3.41 | $3.34 | 91.40 K | $35.63 B |
| 05/07/2026 | $3.49 | $3.33 (-4.58%) | $3.49 | $3.31 | 31.20 K | $35.21 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.
