-
5 DAY PERFORMANCE
-1.43% -
1 MONTH PERFORMANCE
-5.48% -
3 MONTH PERFORMANCE
+16.95% -
6 MONTH PERFORMANCE
-2.13% -
YEAR-TO-DATE PERFORMANCE
-21.14% -
1 YEAR PERFORMANCE
-8.61%
Banco Bradesco S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $2.81 | $2.75 (-2.14%) | $2.82 | $2.75 | 41.07 M | $29.08 B |
| 09/18/2024 | $2.80 | $2.77 (-1.07%) | $2.82 | $2.77 | 40.56 M | $29.29 B |
| 09/17/2024 | $2.79 | $2.80 (0.36%) | $2.80 | $2.77 | 28.68 M | $29.61 B |
| 09/16/2024 | $2.82 | $2.79 (-1.06%) | $2.82 | $2.77 | 48.79 M | $29.50 B |
| 09/13/2024 | $2.80 | $2.80 (0%) | $2.84 | $2.77 | 34.32 M | $29.61 B |
| 09/12/2024 | $2.74 | $2.78 (1.46%) | $2.78 | $2.72 | 13.22 M | $29.40 B |
| 09/11/2024 | $2.81 | $2.77 (-1.42%) | $2.82 | $2.76 | 26.71 M | $29.29 B |
| 09/10/2024 | $2.81 | $2.79 (-0.71%) | $2.82 | $2.76 | 26.78 M | $29.50 B |
| 09/09/2024 | $2.81 | $2.84 (1.07%) | $2.84 | $2.81 | 17.69 M | $30.03 B |
| 09/06/2024 | $2.87 | $2.81 (-2.09%) | $2.88 | $2.80 | 20.23 M | $29.71 B |
| 09/05/2024 | $2.84 | $2.86 (0.7%) | $2.90 | $2.82 | 27.17 M | $30.24 B |
| 09/04/2024 | $2.84 | $2.83 (-0.35%) | $2.87 | $2.82 | 15.79 M | $29.92 B |
| 09/03/2024 | $2.80 | $2.81 (0.36%) | $2.83 | $2.78 | 24.56 M | $29.71 B |
| 08/30/2024 | $2.75 | $2.78 (1.09%) | $2.79 | $2.74 | 21.67 M | $29.40 B |
| 08/29/2024 | $2.76 | $2.79 (1.09%) | $2.81 | $2.76 | 27.52 M | $29.50 B |
| 08/28/2024 | $2.77 | $2.85 (2.89%) | $2.87 | $2.75 | 26.43 M | $30.14 B |
| 08/27/2024 | $2.82 | $2.81 (-0.35%) | $2.85 | $2.80 | 16.69 M | $29.71 B |
| 08/26/2024 | $2.84 | $2.85 (0.35%) | $2.87 | $2.83 | 15.75 M | $30.14 B |
| 08/23/2024 | $2.88 | $2.88 (0%) | $2.91 | $2.85 | 25.84 M | $30.45 B |
| 08/22/2024 | $2.82 | $2.80 (-0.71%) | $2.84 | $2.78 | 19.67 M | $29.61 B |
| 08/21/2024 | $2.90 | $2.88 (-0.69%) | $2.91 | $2.85 | 18.85 M | $30.45 B |
| 08/20/2024 | $2.89 | $2.89 (0%) | $2.90 | $2.84 | 20.73 M | $30.56 B |
| 08/19/2024 | $2.82 | $2.92 (3.55%) | $2.96 | $2.82 | 33.87 M | $30.88 B |
| 08/16/2024 | $2.80 | $2.75 (-1.79%) | $2.81 | $2.73 | 36.57 M | $29.08 B |
| 08/15/2024 | $2.77 | $2.79 (0.72%) | $2.81 | $2.77 | 20.68 M | $29.50 B |
| 08/14/2024 | $2.76 | $2.76 (0%) | $2.79 | $2.75 | 29.42 M | $29.18 B |
| 08/13/2024 | $2.70 | $2.75 (1.85%) | $2.76 | $2.70 | 23.24 M | $29.08 B |
| 08/12/2024 | $2.68 | $2.68 (0%) | $2.70 | $2.67 | 11.00 M | $28.34 B |
| 08/09/2024 | $2.61 | $2.68 (2.68%) | $2.70 | $2.60 | 36.13 M | $28.34 B |
| 08/08/2024 | $2.54 | $2.57 (1.18%) | $2.59 | $2.53 | 22.99 M | $27.18 B |
| 08/07/2024 | $2.59 | $2.52 (-2.7%) | $2.60 | $2.50 | 26.69 M | $26.65 B |
| 08/06/2024 | $2.48 | $2.50 (0.81%) | $2.54 | $2.46 | 54.79 M | $26.44 B |
| 08/05/2024 | $2.25 | $2.39 (6.22%) | $2.43 | $2.23 | 54.88 M | $25.27 B |
| 08/02/2024 | $2.23 | $2.21 (-0.9%) | $2.24 | $2.19 | 34.34 M | $23.47 B |
| 08/01/2024 | $2.24 | $2.21 (-1.34%) | $2.26 | $2.20 | 21.36 M | $23.47 B |
| 07/31/2024 | $2.22 | $2.22 (0%) | $2.23 | $2.20 | 31.81 M | $23.58 B |
| 07/30/2024 | $2.22 | $2.22 (0%) | $2.24 | $2.21 | 11.91 M | $23.58 B |
| 07/29/2024 | $2.22 | $2.24 (0.9%) | $2.24 | $2.20 | 14.93 M | $23.79 B |
| 07/26/2024 | $2.21 | $2.22 (0.45%) | $2.23 | $2.20 | 16.01 M | $23.58 B |
| 07/25/2024 | $2.24 | $2.21 (-1.34%) | $2.25 | $2.20 | 24.23 M | $23.47 B |
| 07/24/2024 | $2.24 | $2.22 (-0.89%) | $2.26 | $2.22 | 11.74 M | $23.58 B |
| 07/23/2024 | $2.27 | $2.25 (-0.88%) | $2.28 | $2.25 | 38.24 M | $23.89 B |
| 07/22/2024 | $2.27 | $2.27 (0%) | $2.30 | $2.26 | 12.89 M | $24.11 B |
| 07/19/2024 | $2.31 | $2.24 (-3.03%) | $2.31 | $2.24 | 16.66 M | $23.79 B |
| 07/18/2024 | $2.31 | $2.25 (-2.6%) | $2.32 | $2.25 | 17.29 M | $23.89 B |
| 07/17/2024 | $2.32 | $2.34 (0.86%) | $2.35 | $2.32 | 16.59 M | $24.85 B |
| 07/16/2024 | $2.34 | $2.36 (0.85%) | $2.36 | $2.32 | 16.97 M | $25.06 B |
| 07/15/2024 | $2.34 | $2.32 (-0.85%) | $2.35 | $2.32 | 10.93 M | $24.64 B |
| 07/12/2024 | $2.34 | $2.34 (0%) | $2.35 | $2.32 | 21.42 M | $24.85 B |
| 07/11/2024 | $2.38 | $2.34 (-1.68%) | $2.38 | $2.33 | 34.44 M | $24.85 B |
| 07/10/2024 | $2.36 | $2.37 (0.42%) | $2.38 | $2.34 | 40.05 M | $25.17 B |
| 07/09/2024 | $2.29 | $2.32 (1.31%) | $2.34 | $2.28 | 18.77 M | $24.64 B |
| 07/08/2024 | $2.31 | $2.29 (-0.87%) | $2.33 | $2.27 | 28.76 M | $24.32 B |
| 07/05/2024 | $2.24 | $2.30 (2.68%) | $2.32 | $2.24 | 61.58 M | $24.43 B |
| 07/03/2024 | $2.21 | $2.24 (1.36%) | $2.25 | $2.20 | 11.67 M | $23.79 B |
| 07/02/2024 | $2.19 | $2.18 (-0.46%) | $2.20 | $2.16 | 20.16 M | $23.15 B |
| 07/01/2024 | $2.24 | $2.20 (-1.79%) | $2.26 | $2.19 | 13.90 M | $23.36 B |
| 06/28/2024 | $2.24 | $2.24 (0%) | $2.27 | $2.22 | 21.34 M | $23.79 B |
| 06/27/2024 | $2.25 | $2.26 (0.44%) | $2.27 | $2.22 | 13.97 M | $24.00 B |
| 06/26/2024 | $2.22 | $2.24 (0.9%) | $2.25 | $2.21 | 11.71 M | $23.79 B |
| 06/25/2024 | $2.30 | $2.26 (-1.74%) | $2.31 | $2.26 | 16.36 M | $24.00 B |
| 06/24/2024 | $2.33 | $2.31 (-0.86%) | $2.35 | $2.31 | 10.10 M | $24.53 B |
| 06/21/2024 | $2.28 | $2.29 (0.44%) | $2.31 | $2.27 | 10.91 M | $24.32 B |
| 06/20/2024 | $2.32 | $2.29 (-1.29%) | $2.34 | $2.27 | 12.07 M | $24.32 B |