5 DAY PERFORMANCE
+12.59%
1 MONTH PERFORMANCE
+7.12%
3 MONTH PERFORMANCE
+3.76%
6 MONTH PERFORMANCE
+12.59%
YEAR-TO-DATE PERFORMANCE
+15.33%
1 YEAR PERFORMANCE
+26.82%
Banco Bradesco S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $3.51 | $3.49 (-0.57%) | $3.52 | $3.44 | 63.94 K | $36.90 B |
| 05/05/2026 | $3.47 | $3.51 (1.15%) | $3.60 | $3.36 | 298.44 K | $37.11 B |
| 05/04/2026 | $3.49 | $3.45 (-1.15%) | $3.49 | $3.36 | 73.61 K | $36.48 B |
| 05/01/2026 | $3.48 | $3.50 (0.57%) | $3.50 | $3.44 | 17.20 K | $37.01 B |
| 04/30/2026 | $3.41 | $3.45 (1.17%) | $3.46 | $3.39 | 40.80 K | $36.48 B |
| 04/29/2026 | $3.46 | $3.38 (-2.31%) | $3.46 | $3.35 | 32.10 K | $35.74 B |
| 04/28/2026 | $3.44 | $3.46 (0.58%) | $3.47 | $3.42 | 31.20 K | $36.58 B |
| 04/27/2026 | $3.50 | $3.46 (-1.14%) | $3.51 | $3.46 | 48.00 K | $36.58 B |
| 04/24/2026 | $3.50 | $3.52 (0.57%) | $3.52 | $3.46 | 40.10 K | $37.22 B |
| 04/23/2026 | $3.61 | $3.50 (-3.05%) | $3.61 | $3.49 | 56.50 K | $37.01 B |
| 04/22/2026 | $3.75 | $3.62 (-3.47%) | $3.75 | $3.60 | 36.00 K | $38.28 B |
| 04/21/2026 | $3.75 | $3.74 (-0.27%) | $3.78 | $3.65 | 52.25 K | $39.54 B |
| 04/20/2026 | $3.78 | $3.73 (-1.32%) | $3.78 | $3.69 | 27.11 K | $39.44 B |
| 04/17/2026 | $3.76 | $3.75 (-0.27%) | $3.80 | $3.73 | 69.90 K | $39.65 B |
| 04/16/2026 | $3.68 | $3.72 (1.09%) | $3.72 | $3.67 | 40.10 K | $39.33 B |
| 04/15/2026 | $3.72 | $3.70 (-0.54%) | $3.72 | $3.61 | 33.80 K | $39.12 B |
| 04/14/2026 | $3.66 | $3.71 (1.37%) | $3.71 | $3.61 | 59.64 K | $39.23 B |
| 04/13/2026 | $3.58 | $3.68 (2.79%) | $3.69 | $3.52 | 134.54 K | $38.91 B |
| 04/10/2026 | $3.59 | $3.61 (0.56%) | $3.61 | $3.55 | 43.20 K | $38.17 B |
| 04/09/2026 | $3.46 | $3.54 (2.31%) | $3.55 | $3.41 | 51.00 K | $37.43 B |
| 04/08/2026 | $3.42 | $3.46 (1.17%) | $3.48 | $3.38 | 67.02 K | $36.58 B |
| 04/07/2026 | $3.38 | $3.34 (-1.18%) | $3.49 | $3.23 | 93.80 K | $35.31 B |
| 04/06/2026 | $3.40 | $3.38 (-0.59%) | $3.53 | $3.32 | 98.00 K | $35.74 B |
| 04/02/2026 | $3.32 | $3.38 (1.81%) | $3.40 | $3.25 | 29.14 K | $35.74 B |
| 04/01/2026 | $3.32 | $3.35 (0.9%) | $3.37 | $3.27 | 28.80 K | $35.42 B |
| 03/31/2026 | $3.21 | $3.29 (2.49%) | $3.30 | $3.18 | 37.70 K | $34.79 B |
| 03/30/2026 | $3.22 | $3.19 (-0.93%) | $3.22 | $3.08 | 69.90 K | $33.73 B |
| 03/27/2026 | $3.18 | $3.22 (1.26%) | $3.22 | $3.14 | 32.14 K | $34.05 B |
| 03/26/2026 | $3.24 | $3.19 (-1.54%) | $3.24 | $3.15 | 50.90 K | $33.73 B |
| 03/25/2026 | $3.26 | $3.27 (0.31%) | $3.27 | $3.22 | 30.70 K | $34.57 B |
| 03/24/2026 | $3.11 | $3.15 (1.29%) | $3.18 | $3.11 | 110.70 K | $33.31 B |
| 03/23/2026 | $3.13 | $3.19 (1.92%) | $3.23 | $3.10 | 58.17 K | $33.73 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.
