5 DAY PERFORMANCE
+5.08%
1 MONTH PERFORMANCE
+5.41%
3 MONTH PERFORMANCE
+12.59%
6 MONTH PERFORMANCE
+7.82%
YEAR-TO-DATE PERFORMANCE
+15.33%
1 YEAR PERFORMANCE
+14.93%
Banco Bradesco S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.15 | $3.20 (1.43%) | $3.21 | $3.15 | 27.63 K | |
| 09/18/2026 | $3.24 | $3.15 (-2.78%) | $3.24 | $3.12 | 111.10 K | $35.14 B |
| 09/17/2026 | $3.15 | $3.23 (2.54%) | $3.25 | $3.14 | 40.64 K | $36.03 B |
| 09/16/2026 | $3.12 | $3.15 (0.96%) | $3.25 | $3.12 | 77.25 K | $35.14 B |
| 09/15/2026 | $3.20 | $3.16 (-1.25%) | $3.21 | $3.13 | 28.75 K | $35.25 B |
| 09/14/2026 | $3.19 | $3.18 (-0.31%) | $3.20 | $3.13 | 36.50 K | $35.48 B |
| 09/11/2026 | $3.21 | $3.20 (-0.31%) | $3.24 | $3.19 | 34.10 K | $35.70 B |
| 09/10/2026 | $3.15 | $3.19 (1.27%) | $3.24 | $3.10 | 58.90 K | $35.59 B |
| 09/09/2026 | $3.12 | $3.14 (0.64%) | $3.16 | $3.07 | 84.20 K | $35.03 B |
| 09/08/2026 | $3.20 | $3.11 (-2.81%) | $3.21 | $3.11 | 93.20 K | $34.70 B |
| 09/04/2026 | $3.15 | $3.17 (0.63%) | $3.18 | $3.07 | 60.70 K | $35.36 B |
| 09/03/2026 | $3.12 | $3.15 (0.96%) | $3.17 | $3.07 | 55.24 K | $35.14 B |
| 09/02/2026 | $3.10 | $3.08 (-0.65%) | $3.17 | $2.98 | 112.70 K | $34.36 B |
| 09/01/2026 | $3.02 | $3.06 (1.32%) | $3.13 | $2.98 | 99.00 K | $34.14 B |
| 08/31/2026 | $3.06 | $2.99 (-2.29%) | $3.06 | $2.98 | 84.84 K | $33.36 B |
| 08/28/2026 | $3.00 | $3.03 (1%) | $3.05 | $2.93 | 103.90 K | $33.80 B |
| 08/27/2026 | $3.09 | $3.02 (-2.27%) | $3.18 | $2.90 | 145.75 K | $33.69 B |
| 08/26/2026 | $3.17 | $3.13 (-1.26%) | $3.21 | $3.13 | 105.50 K | $34.92 B |
| 08/25/2026 | $3.17 | $3.19 (0.63%) | $3.20 | $3.17 | 65.54 K | $35.59 B |
| 08/24/2026 | $3.13 | $3.20 (2.24%) | $3.23 | $3.12 | 57.60 K | $35.70 B |
| 08/21/2026 | $3.05 | $3.14 (2.95%) | $3.16 | $3.05 | 62.20 K | $35.03 B |
| 08/20/2026 | $2.97 | $3.02 (1.68%) | $3.06 | $2.97 | 23.41 K | $33.69 B |
| 08/19/2026 | $3.06 | $2.96 (-3.27%) | $3.10 | $2.96 | 50.04 K | $33.02 B |
| 08/18/2026 | $3.01 | $3.01 (0%) | $3.07 | $2.94 | 102.53 K | $33.58 B |
| 08/17/2026 | $3.05 | $3.00 (-1.64%) | $3.06 | $2.98 | 56.83 K | $33.47 B |
| 08/14/2026 | $3.10 | $3.02 (-2.58%) | $3.10 | $2.95 | 122.80 K | $33.69 B |
| 08/13/2026 | $3.14 | $3.07 (-2.23%) | $3.17 | $3.06 | 52.56 K | $34.25 B |
| 08/12/2026 | $3.04 | $3.12 (2.63%) | $3.12 | $3.04 | 74.30 K | $34.81 B |
| 08/11/2026 | $3.19 | $3.03 (-5.02%) | $3.19 | $3.01 | 70.80 K | $33.80 B |
| 08/10/2026 | $3.15 | $3.18 (0.95%) | $3.21 | $3.12 | 42.60 K | $35.48 B |
| 08/07/2026 | $3.16 | $3.15 (-0.32%) | $3.17 | $3.13 | 62.20 K | $35.14 B |
| 08/06/2026 | $3.21 | $3.15 (-1.87%) | $3.21 | $3.14 | 53.35 K | $35.14 B |
| 08/05/2026 | $3.26 | $3.20 (-1.84%) | $3.26 | $3.14 | 140.00 K | $35.70 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 |
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.
