-
5 DAY PERFORMANCE
-4.03% -
1 MONTH PERFORMANCE
-5.76% -
3 MONTH PERFORMANCE
+11.97% -
6 MONTH PERFORMANCE
-5.42% -
YEAR-TO-DATE PERFORMANCE
-25.14% -
1 YEAR PERFORMANCE
-8.07%
Banco Bradesco S.A. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
10/11/2024 | $2.62 | $2.61 (-0.38%) | $2.63 | $2.59 | 27.39 M | $27.60 B |
10/10/2024 | $2.65 | $2.65 (0%) | $2.66 | $2.63 | 21.01 M | $28.02 B |
10/09/2024 | $2.69 | $2.65 (-1.49%) | $2.69 | $2.62 | 27.02 M | $28.02 B |
10/08/2024 | $2.71 | $2.74 (1.11%) | $2.75 | $2.71 | 32.43 M | $28.97 B |
10/07/2024 | $2.74 | $2.73 (-0.36%) | $2.80 | $2.72 | 45.38 M | $28.87 B |
10/04/2024 | $2.72 | $2.73 (0.37%) | $2.77 | $2.71 | 23.23 M | $28.87 B |
10/03/2024 | $2.71 | $2.72 (0.37%) | $2.73 | $2.69 | 31.56 M | $28.76 B |
10/02/2024 | $2.78 | $2.77 (-0.36%) | $2.79 | $2.74 | 30.23 M | $29.29 B |
10/01/2024 | $2.68 | $2.70 (0.75%) | $2.72 | $2.65 | 43.38 M | $28.55 B |
09/30/2024 | $2.69 | $2.66 (-1.12%) | $2.70 | $2.65 | 34.21 M | $28.13 B |
09/27/2024 | $2.71 | $2.71 (0%) | $2.75 | $2.69 | 39.72 M | $28.66 B |
09/26/2024 | $2.65 | $2.67 (0.75%) | $2.69 | $2.64 | 57.18 M | $28.23 B |
09/25/2024 | $2.61 | $2.60 (-0.38%) | $2.62 | $2.58 | 53.47 M | $27.49 B |
09/24/2024 | $2.63 | $2.58 (-1.9%) | $2.65 | $2.58 | 55.78 M | $27.28 B |
09/23/2024 | $2.60 | $2.57 (-1.15%) | $2.61 | $2.56 | 50.42 M | $27.18 B |
09/20/2024 | $2.74 | $2.63 (-4.01%) | $2.74 | $2.63 | 40.83 M | $27.81 B |
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 |