5 DAY PERFORMANCE
+2.08%
1 MONTH PERFORMANCE
+25.11%
3 MONTH PERFORMANCE
+44.12%
6 MONTH PERFORMANCE
+38.68%
YEAR-TO-DATE PERFORMANCE
+53.93%
1 YEAR PERFORMANCE
+20.99%
Banco Bradesco S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $2.99 | $2.93 (-2.01%) | $3.02 | $2.93 | 35.09 M | $31.01 B |
| 06/03/2025 | $2.93 | $2.96 (1.02%) | $2.97 | $2.87 | 83.17 M | $31.33 B |
| 06/02/2025 | $2.93 | $2.90 (-1.02%) | $2.93 | $2.87 | 67.71 M | $30.70 B |
| 05/30/2025 | $2.83 | $2.88 (1.77%) | $2.89 | $2.80 | 59.39 M | $30.48 B |
| 05/29/2025 | $2.88 | $2.88 (0%) | $2.92 | $2.86 | 28.07 M | $30.48 B |
| 05/28/2025 | $2.86 | $2.86 (0%) | $2.90 | $2.85 | 30.08 M | $30.27 B |
| 05/27/2025 | $2.85 | $2.87 (0.7%) | $2.91 | $2.84 | 31.56 M | $30.38 B |
| 05/23/2025 | $2.67 | $2.80 (4.87%) | $2.81 | $2.66 | 66.69 M | $29.64 B |
| 05/22/2025 | $2.74 | $2.76 (0.73%) | $2.83 | $2.74 | 71.66 M | $29.21 B |
| 05/21/2025 | $2.78 | $2.74 (-1.44%) | $2.79 | $2.72 | 27.14 M | $29.00 B |
| 05/20/2025 | $2.78 | $2.78 (0%) | $2.80 | $2.75 | 48.69 M | $29.42 B |
| 05/19/2025 | $2.75 | $2.79 (1.45%) | $2.80 | $2.75 | 26.53 M | $29.53 B |
| 05/16/2025 | $2.70 | $2.74 (1.48%) | $2.75 | $2.69 | 32.60 M | $29.00 B |
| 05/15/2025 | $2.76 | $2.73 (-1.09%) | $2.79 | $2.72 | 43.51 M | $28.90 B |
| 05/14/2025 | $2.75 | $2.75 (0%) | $2.78 | $2.72 | 41.30 M | $29.11 B |
| 05/13/2025 | $2.68 | $2.75 (2.61%) | $2.75 | $2.68 | 43.93 M | $29.11 B |
| 05/12/2025 | $2.66 | $2.64 (-0.75%) | $2.67 | $2.63 | 39.14 M | $27.94 B |
| 05/09/2025 | $2.67 | $2.72 (1.87%) | $2.75 | $2.66 | 61.70 M | $28.85 B |
| 05/08/2025 | $2.61 | $2.70 (3.45%) | $2.73 | $2.60 | 187.18 M | $28.64 B |
| 05/07/2025 | $2.32 | $2.27 (-2.16%) | $2.36 | $2.26 | 39.34 M | $24.08 B |
| 05/06/2025 | $2.33 | $2.35 (0.86%) | $2.36 | $2.31 | 26.59 M | $24.93 B |
| 05/05/2025 | $2.42 | $2.35 (-2.89%) | $2.44 | $2.34 | 29.67 M | $24.93 B |
| 05/02/2025 | $2.46 | $2.40 (-2.44%) | $2.48 | $2.40 | 34.10 M | $25.46 B |
| 05/01/2025 | $2.46 | $2.42 (-1.63%) | $2.46 | $2.40 | 24.34 M | $25.67 B |
| 04/30/2025 | $2.40 | $2.46 (2.5%) | $2.46 | $2.39 | 45.39 M | $26.09 B |
| 04/29/2025 | $2.39 | $2.43 (1.67%) | $2.46 | $2.39 | 35.39 M | $25.77 B |
| 04/28/2025 | $2.39 | $2.39 (0%) | $2.43 | $2.37 | 21.21 M | $25.35 B |
| 04/25/2025 | $2.38 | $2.38 (0%) | $2.40 | $2.37 | 26.11 M | $25.24 B |
| 04/24/2025 | $2.35 | $2.38 (1.28%) | $2.40 | $2.34 | 29.39 M | $25.24 B |
| 04/23/2025 | $2.30 | $2.33 (1.3%) | $2.36 | $2.30 | 31.39 M | $24.71 B |
| 04/22/2025 | $2.23 | $2.26 (1.35%) | $2.27 | $2.23 | 26.15 M | $23.97 B |
| 04/21/2025 | $2.23 | $2.23 (0%) | $2.24 | $2.19 | 13.70 M | $23.65 B |
| 04/17/2025 | $2.18 | $2.22 (1.83%) | $2.25 | $2.18 | 25.04 M | $23.55 B |
| 04/16/2025 | $2.20 | $2.20 (0%) | $2.22 | $2.18 | 28.93 M | $23.34 B |
| 04/15/2025 | $2.19 | $2.19 (0%) | $2.21 | $2.17 | 29.39 M | $23.23 B |
| 04/14/2025 | $2.20 | $2.20 (0%) | $2.22 | $2.16 | 32.96 M | $23.34 B |
| 04/11/2025 | $2.14 | $2.19 (2.34%) | $2.21 | $2.13 | 33.45 M | $23.23 B |
| 04/10/2025 | $2.12 | $2.11 (-0.47%) | $2.13 | $2.05 | 40.62 M | $22.38 B |
| 04/09/2025 | $1.98 | $2.16 (9.09%) | $2.17 | $1.98 | 64.78 M | $22.91 B |
| 04/08/2025 | $2.15 | $2.02 (-6.05%) | $2.16 | $2.00 | 59.80 M | $21.43 B |
| 04/07/2025 | $2.10 | $2.11 (0.48%) | $2.19 | $2.08 | 56.85 M | $22.38 B |
| 04/04/2025 | $2.19 | $2.19 (0%) | $2.21 | $2.14 | 62.78 M | $23.23 B |
| 04/03/2025 | $2.28 | $2.29 (0.44%) | $2.32 | $2.27 | 60.68 M | $24.29 B |
| 04/02/2025 | $2.22 | $2.22 (0%) | $2.23 | $2.19 | 26.20 M | $23.55 B |
| 04/01/2025 | $2.22 | $2.25 (1.35%) | $2.28 | $2.22 | 35.26 M | $23.87 B |
| 03/31/2025 | $2.22 | $2.23 (0.45%) | $2.26 | $2.21 | 32.76 M | $23.65 B |
| 03/28/2025 | $2.26 | $2.27 (0.44%) | $2.30 | $2.24 | 51.14 M | $24.08 B |
| 03/27/2025 | $2.31 | $2.29 (-0.87%) | $2.31 | $2.28 | 28.59 M | $24.29 B |
| 03/26/2025 | $2.31 | $2.32 (0.43%) | $2.33 | $2.28 | 18.68 M | $24.61 B |
| 03/25/2025 | $2.28 | $2.30 (0.88%) | $2.36 | $2.28 | 53.96 M | $24.40 B |
| 03/24/2025 | $2.22 | $2.22 (0%) | $2.25 | $2.21 | 25.53 M | $23.55 B |
| 03/21/2025 | $2.19 | $2.23 (1.83%) | $2.24 | $2.19 | 31.13 M | $23.65 B |
| 03/20/2025 | $2.21 | $2.21 (0%) | $2.23 | $2.19 | 39.86 M | $23.44 B |
| 03/19/2025 | $2.20 | $2.24 (1.82%) | $2.25 | $2.19 | 29.00 M | $23.76 B |
| 03/18/2025 | $2.21 | $2.21 (0%) | $2.22 | $2.17 | 41.55 M | $23.44 B |
| 03/17/2025 | $2.18 | $2.21 (1.38%) | $2.22 | $2.16 | 28.23 M | $23.44 B |
| 03/14/2025 | $2.07 | $2.15 (3.86%) | $2.16 | $2.07 | 42.44 M | $22.80 B |
| 03/13/2025 | $1.99 | $2.04 (2.51%) | $2.05 | $1.98 | 53.50 M | $21.64 B |
| 03/12/2025 | $2.00 | $2.00 (0%) | $2.02 | $1.97 | 43.10 M | $21.21 B |
| 03/11/2025 | $1.98 | $2.00 (1.01%) | $2.01 | $1.95 | 56.31 M | $21.21 B |
| 03/10/2025 | $2.03 | $2.00 (-1.48%) | $2.04 | $1.97 | 46.96 M | $21.21 B |
| 03/07/2025 | $2.03 | $2.07 (1.97%) | $2.08 | $2.03 | 48.05 M | $21.96 B |
| 03/06/2025 | $2.02 | $2.06 (1.98%) | $2.07 | $2.01 | 55.03 M | $21.85 B |
| 03/05/2025 | $2.01 | $2.04 (1.49%) | $2.05 | $1.98 | 60.81 M | $21.64 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.
