5 DAY PERFORMANCE
-5.43%
1 MONTH PERFORMANCE
-2.07%
3 MONTH PERFORMANCE
-6.23%
6 MONTH PERFORMANCE
+8.17%
YEAR-TO-DATE PERFORMANCE
+15.33%
1 YEAR PERFORMANCE
+52.53%
Banco Bradesco S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.51 | $3.46 (-1.57%) | $3.51 | $3.44 | 60.79 K | $204.35 B |
| 05/05/2026 | $3.47 | $3.51 (1.15%) | $3.60 | $3.36 | 298.44 K | $202.97 B |
| 05/04/2026 | $3.49 | $3.45 (-1.15%) | $3.49 | $3.36 | 73.61 K | $200.01 B |
| 05/01/2026 | $3.48 | $3.50 (0.57%) | $3.50 | $3.44 | 17.20 K | |
| 04/30/2026 | $3.41 | $3.45 (1.17%) | $3.46 | $3.39 | 40.80 K | $204.35 B |
| 04/29/2026 | $3.46 | $3.38 (-2.31%) | $3.46 | $3.35 | 32.10 K | $202.13 B |
| 04/28/2026 | $3.44 | $3.46 (0.58%) | $3.47 | $3.42 | 31.20 K | $206.99 B |
| 04/27/2026 | $3.50 | $3.46 (-1.14%) | $3.51 | $3.46 | 48.00 K | $208.68 B |
| 04/24/2026 | $3.50 | $3.52 (0.57%) | $3.52 | $3.46 | 40.10 K | $210.69 B |
| 04/23/2026 | $3.61 | $3.50 (-3.05%) | $3.61 | $3.49 | 56.50 K | $211.22 B |
| 04/22/2026 | $3.75 | $3.62 (-3.47%) | $3.75 | $3.60 | 36.00 K | $215.88 B |
| 04/21/2026 | $3.75 | $3.74 (-0.27%) | $3.78 | $3.65 | 52.25 K | |
| 04/20/2026 | $3.78 | $3.73 (-1.32%) | $3.78 | $3.69 | 27.11 K | $222.43 B |
| 04/17/2026 | $3.76 | $3.75 (-0.27%) | $3.80 | $3.73 | 69.90 K | $224.87 B |
| 04/16/2026 | $3.68 | $3.72 (1.09%) | $3.72 | $3.67 | 40.10 K | $220.53 B |
| 04/15/2026 | $3.72 | $3.70 (-0.54%) | $3.72 | $3.61 | 33.80 K | $220.00 B |
| 04/14/2026 | $3.66 | $3.71 (1.37%) | $3.71 | $3.61 | 59.64 K | $219.79 B |
| 04/13/2026 | $3.58 | $3.68 (2.79%) | $3.69 | $3.52 | 134.54 K | $217.78 B |
| 04/10/2026 | $3.59 | $3.61 (0.56%) | $3.61 | $3.55 | 43.20 K | $216.19 B |
| 04/09/2026 | $3.46 | $3.54 (2.31%) | $3.55 | $3.41 | 51.00 K | $214.61 B |
| 04/08/2026 | $3.42 | $3.46 (1.17%) | $3.48 | $3.38 | 67.02 K | $213.34 B |
| 04/07/2026 | $3.38 | $3.34 (-1.18%) | $3.49 | $3.23 | 93.80 K | $203.18 B |
| 04/06/2026 | $3.40 | $3.38 (-0.59%) | $3.53 | $3.32 | 98.00 K | $204.45 B |
| 04/02/2026 | $3.32 | $3.38 (1.81%) | $3.40 | $3.25 | 29.14 K | $202.23 B |
| 04/01/2026 | $3.32 | $3.35 (0.9%) | $3.37 | $3.27 | 28.80 K | $205.51 B |
| 03/31/2026 | $3.21 | $3.29 (2.49%) | $3.30 | $3.18 | 37.70 K | $202.76 B |
| 03/30/2026 | $3.22 | $3.19 (-0.93%) | $3.22 | $3.08 | 69.90 K | $195.36 B |
| 03/27/2026 | $3.18 | $3.22 (1.26%) | $3.22 | $3.14 | 32.14 K | $195.89 B |
| 03/26/2026 | $3.24 | $3.19 (-1.54%) | $3.24 | $3.15 | 50.90 K | $199.06 B |
| 03/25/2026 | $3.26 | $3.27 (0.31%) | $3.27 | $3.22 | 30.70 K | $203.92 B |
| 03/24/2026 | $3.11 | $3.15 (1.29%) | $3.18 | $3.11 | 110.70 K | $200.33 B |
| 03/23/2026 | $3.13 | $3.19 (1.92%) | $3.23 | $3.10 | 58.17 K | $200.96 B |
| 03/20/2026 | $3.12 | $3.07 (-1.6%) | $3.12 | $3.02 | 54.78 K | $193.88 B |
| 03/19/2026 | $3.06 | $3.14 (2.61%) | $3.17 | $3.05 | 76.80 K | $197.16 B |
| 03/18/2026 | $3.13 | $3.16 (0.96%) | $3.20 | $3.13 | 61.40 K | $197.05 B |
| 03/17/2026 | $3.31 | $3.21 (-3.02%) | $3.31 | $3.16 | 121.64 K | $199.38 B |
| 03/16/2026 | $3.20 | $3.25 (1.56%) | $3.25 | $3.15 | 104.30 K | $200.96 B |
| 03/13/2026 | $3.19 | $3.16 (-0.94%) | $3.22 | $3.12 | 95.21 K | $200.86 B |
| 03/12/2026 | $3.28 | $3.17 (-3.35%) | $3.28 | $3.14 | 170.14 K | $205.09 B |
| 03/11/2026 | $3.39 | $3.41 (0.59%) | $3.44 | $3.34 | 53.54 K | $210.91 B |
| 03/10/2026 | $3.35 | $3.44 (2.69%) | $3.46 | $3.33 | 290.30 K | $211.86 B |
| 03/09/2026 | $3.22 | $3.30 (2.48%) | $3.33 | $3.21 | 88.03 K | $206.78 B |
| 03/06/2026 | $3.22 | $3.25 (0.93%) | $3.28 | $3.20 | 118.22 K | $206.78 B |
| 03/05/2026 | $3.37 | $3.34 (-0.89%) | $3.37 | $3.29 | 50.23 K | $209.74 B |
| 03/04/2026 | $3.55 | $3.48 (-1.97%) | $3.55 | $3.40 | 74.63 K | $216.72 B |
| 03/03/2026 | $3.46 | $3.52 (1.73%) | $3.74 | $3.34 | 257.01 K | $213.66 B |
| 03/02/2026 | $3.52 | $3.62 (2.84%) | $3.64 | $3.51 | 56.32 K | $224.55 B |
| 02/27/2026 | $3.69 | $3.74 (1.36%) | $3.74 | $3.66 | 53.50 K | $223.70 B |
| 02/26/2026 | $3.71 | $3.64 (-1.89%) | $3.71 | $3.55 | 32.30 K | $221.91 B |
| 02/25/2026 | $3.72 | $3.72 (0%) | $3.72 | $3.64 | 72.07 K | $223.92 B |
| 02/24/2026 | $3.60 | $3.70 (2.78%) | $3.70 | $3.59 | 30.90 K | $226.35 B |
| 02/23/2026 | $3.72 | $3.63 (-2.42%) | $3.72 | $3.61 | 148.10 K | $224.55 B |
| 02/20/2026 | $3.61 | $3.77 (4.43%) | $3.77 | $3.59 | 55.03 K | $230.16 B |
| 02/19/2026 | $3.56 | $3.61 (1.4%) | $3.61 | $3.52 | 39.65 K | $225.61 B |
| 02/18/2026 | $3.59 | $3.58 (-0.28%) | $3.63 | $3.48 | 51.41 K | |
| 02/17/2026 | $3.55 | $3.58 (0.85%) | $3.61 | $3.49 | 21.83 K | |
| 02/13/2026 | $3.50 | $3.57 (2%) | $3.57 | $3.43 | 67.50 K | $221.80 B |
| 02/12/2026 | $3.70 | $3.64 (-1.62%) | $3.70 | $3.58 | 40.20 K | $224.55 B |
| 02/11/2026 | $3.60 | $3.70 (2.78%) | $3.70 | $3.57 | 106.94 K | $227.83 B |
| 02/10/2026 | $3.58 | $3.58 (0%) | $3.62 | $3.53 | 281.50 K | $221.27 B |
| 02/09/2026 | $3.47 | $3.58 (3.17%) | $3.58 | $3.46 | 36.74 K | $221.17 B |
| 02/06/2026 | $3.49 | $3.53 (1.15%) | $3.53 | $3.36 | 37.60 K | $217.99 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.
