5 DAY PERFORMANCE
+36.78%
1 MONTH PERFORMANCE
-11.97%
3 MONTH PERFORMANCE
+3.44%
6 MONTH PERFORMANCE
-5.70%
YEAR-TO-DATE PERFORMANCE
+15.33%
1 YEAR PERFORMANCE
+8.88%
Banco Bradesco S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.38 | $2.37 (-0.42%) | $2.39 | $2.35 | 202.64 K | |
| 11/04/2026 | $2.41 | $2.44 (1.24%) | $2.48 | $2.35 | 333.72 K | $25.79 B |
| 11/03/2026 | $2.42 | $2.35 (-2.89%) | $2.42 | $2.30 | 347.86 K | $24.84 B |
| 11/02/2026 | $2.47 | $2.43 (-1.62%) | $2.49 | $2.40 | 183.84 K | $25.69 B |
| 10/30/2026 | $2.44 | $2.42 (-0.82%) | $2.46 | $2.39 | 309.10 K | $25.58 B |
| 10/29/2026 | $2.53 | $2.49 (-1.58%) | $2.54 | $2.43 | 221.67 K | $26.32 B |
| 10/28/2026 | $2.67 | $2.56 (-4.12%) | $2.68 | $2.55 | 285.07 K | $27.06 B |
| 10/27/2026 | $2.84 | $2.76 (-2.82%) | $2.85 | $2.72 | 427.52 K | $29.18 B |
| 10/26/2026 | $3.43 | $2.76 (-19.53%) | $3.43 | $2.66 | 770.44 K | $29.18 B |
| 10/23/2026 | $3.60 | $3.67 (1.94%) | $3.73 | $3.52 | 152.54 K | $38.79 B |
| 10/22/2026 | $3.61 | $3.61 (0%) | $3.66 | $3.57 | 50.00 K | $38.16 B |
| 10/21/2026 | $3.71 | $3.76 (1.35%) | $3.84 | $3.61 | 88.00 K | $39.75 B |
| 10/20/2026 | $3.60 | $3.69 (2.5%) | $3.73 | $3.60 | 45.60 K | $39.01 B |
| 10/19/2026 | $3.57 | $3.57 (0%) | $3.70 | $3.53 | 81.90 K | $39.83 B |
| 10/16/2026 | $3.61 | $3.55 (-1.66%) | $3.69 | $3.55 | 33.60 K | $39.60 B |
| 10/15/2026 | $3.56 | $3.59 (0.84%) | $3.68 | $3.52 | 43.80 K | $40.05 B |
| 10/14/2026 | $3.75 | $3.68 (-1.87%) | $3.76 | $3.45 | 222.20 K | $41.05 B |
| 10/13/2026 | $3.89 | $3.83 (-1.54%) | $3.95 | $3.78 | 82.70 K | $42.73 B |
| 10/12/2026 | $3.94 | $3.94 (0%) | $4.16 | $3.83 | 81.40 K | $43.95 B |
| 10/09/2026 | $3.83 | $3.92 (2.35%) | $3.99 | $3.82 | 73.40 K | $43.73 B |
| 10/08/2026 | $3.84 | $3.78 (-1.56%) | $3.91 | $3.75 | 74.70 K | $42.17 B |
| 10/07/2026 | $4.01 | $3.86 (-3.74%) | $4.01 | $3.86 | 69.53 K | $43.06 B |
| 10/06/2026 | $4.02 | $4.02 (0%) | $4.08 | $3.82 | 215.87 K | $44.85 B |
| 10/05/2026 | $3.40 | $3.76 (10.59%) | $3.93 | $3.40 | 261.95 K | $41.95 B |
| 10/02/2026 | $3.15 | $3.16 (0.32%) | $3.22 | $3.09 | 68.55 K | $35.25 B |
| 10/01/2026 | $3.11 | $3.14 (0.96%) | $3.14 | $3.03 | 36.31 K | $35.03 B |
| 09/30/2026 | $3.08 | $3.08 (0%) | $3.19 | $3.08 | 80.60 K | $34.36 B |
| 09/29/2026 | $3.04 | $3.06 (0.66%) | $3.08 | $3.00 | 51.75 K | $34.14 B |
| 09/28/2026 | $3.06 | $3.04 (-0.65%) | $3.09 | $3.02 | 76.70 K | $33.91 B |
| 09/25/2026 | $3.07 | $3.10 (0.98%) | $3.11 | $3.03 | 40.92 K | $34.58 B |
| 09/24/2026 | $3.08 | $3.08 (0%) | $3.12 | $3.02 | 57.00 K | $34.36 B |
| 09/23/2026 | $3.18 | $3.11 (-2.2%) | $3.21 | $3.11 | 52.44 K | $34.70 B |
| 09/22/2026 | $3.19 | $3.20 (0.31%) | $3.21 | $3.14 | 88.61 K | $35.70 B |
| 09/21/2026 | $3.15 | $3.24 (2.86%) | $3.25 | $3.14 | 125.82 K | $36.15 B |
| 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 |
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.
