5 DAY PERFORMANCE
-1.16%
1 MONTH PERFORMANCE
+3.65%
3 MONTH PERFORMANCE
+6.61%
6 MONTH PERFORMANCE
+42.82%
YEAR-TO-DATE PERFORMANCE
+56.28%
1 YEAR PERFORMANCE
+3.65%
Banco Bradesco S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $2.91 | $2.98 (2.41%) | $2.99 | $2.89 | 38.24 M | $31.54 B |
| 08/21/2025 | $2.87 | $2.89 (0.7%) | $2.90 | $2.86 | 30.51 M | $30.59 B |
| 08/20/2025 | $2.86 | $2.88 (0.7%) | $2.92 | $2.85 | 32.99 M | $30.48 B |
| 08/19/2025 | $2.90 | $2.86 (-1.38%) | $2.92 | $2.84 | 29.04 M | $30.27 B |
| 08/18/2025 | $3.02 | $3.02 (0%) | $3.03 | $2.98 | 36.76 M | $31.97 B |
| 08/15/2025 | $2.95 | $2.96 (0.34%) | $2.99 | $2.95 | 27.16 M | $31.33 B |
| 08/14/2025 | $2.94 | $2.96 (0.68%) | $3.01 | $2.93 | 29.37 M | $31.33 B |
| 08/13/2025 | $3.00 | $2.99 (-0.33%) | $3.03 | $2.97 | 14.78 M | $31.65 B |
| 08/12/2025 | $2.95 | $3.02 (2.37%) | $3.03 | $2.95 | 23.16 M | $31.97 B |
| 08/11/2025 | $2.89 | $2.90 (0.35%) | $2.92 | $2.88 | 20.45 M | $30.70 B |
| 08/08/2025 | $2.90 | $2.90 (0%) | $2.93 | $2.88 | 34.06 M | $30.70 B |
| 08/07/2025 | $2.86 | $2.89 (1.05%) | $2.89 | $2.83 | 53.30 M | $30.59 B |
| 08/06/2025 | $2.88 | $2.85 (-1.04%) | $2.89 | $2.83 | 39.28 M | $30.17 B |
| 08/05/2025 | $2.85 | $2.82 (-1.05%) | $2.88 | $2.79 | 37.12 M | $29.85 B |
| 08/04/2025 | $2.87 | $2.81 (-2.09%) | $2.90 | $2.80 | 32.31 M | $29.74 B |
| 08/01/2025 | $2.83 | $2.81 (-0.71%) | $2.86 | $2.79 | 29.53 M | $29.74 B |
| 07/31/2025 | $2.80 | $2.77 (-1.07%) | $2.83 | $2.74 | 54.60 M | $29.32 B |
| 07/30/2025 | $2.78 | $2.77 (-0.36%) | $2.84 | $2.73 | 62.00 M | $29.32 B |
| 07/29/2025 | $2.75 | $2.78 (1.09%) | $2.80 | $2.75 | 24.96 M | $29.42 B |
| 07/28/2025 | $2.78 | $2.75 (-1.08%) | $2.79 | $2.73 | 37.24 M | $29.11 B |
| 07/25/2025 | $2.83 | $2.80 (-1.06%) | $2.85 | $2.78 | 28.59 M | $29.64 B |
| 07/24/2025 | $2.83 | $2.84 (0.35%) | $2.87 | $2.82 | 31.56 M | $30.06 B |
| 07/23/2025 | $2.84 | $2.88 (1.41%) | $2.90 | $2.82 | 24.67 M | $30.48 B |
| 07/22/2025 | $2.83 | $2.80 (-1.06%) | $2.85 | $2.79 | 21.55 M | $29.64 B |
| 07/21/2025 | $2.84 | $2.81 (-1.06%) | $2.85 | $2.81 | 24.87 M | $29.74 B |
| 07/18/2025 | $2.89 | $2.81 (-2.77%) | $2.89 | $2.80 | 33.70 M | $29.74 B |
| 07/17/2025 | $2.87 | $2.88 (0.35%) | $2.91 | $2.86 | 32.88 M | $30.48 B |
| 07/16/2025 | $2.91 | $2.88 (-1.03%) | $2.92 | $2.87 | 24.36 M | $30.48 B |
| 07/15/2025 | $2.93 | $2.92 (-0.34%) | $2.93 | $2.86 | 37.70 M | $30.91 B |
| 07/14/2025 | $2.90 | $2.91 (0.34%) | $2.92 | $2.88 | 26.50 M | $30.80 B |
| 07/11/2025 | $2.90 | $2.90 (0%) | $2.92 | $2.87 | 37.79 M | $30.70 B |
| 07/10/2025 | $2.92 | $2.92 (0%) | $2.95 | $2.90 | 50.95 M | $30.91 B |
| 07/09/2025 | $3.04 | $3.01 (-0.99%) | $3.07 | $3.01 | 34.71 M | $31.86 B |
| 07/08/2025 | $3.04 | $3.06 (0.66%) | $3.07 | $3.02 | 27.18 M | $32.39 B |
| 07/07/2025 | $3.08 | $3.04 (-1.3%) | $3.10 | $3.02 | 25.30 M | $32.18 B |
| 07/03/2025 | $3.04 | $3.10 (1.97%) | $3.10 | $3.04 | 22.67 M | $32.81 B |
| 07/02/2025 | $3.05 | $3.04 (-0.33%) | $3.06 | $2.99 | 48.93 M | $32.18 B |
| 07/01/2025 | $3.12 | $3.09 (-0.96%) | $3.13 | $3.07 | 52.15 M | $32.71 B |
| 06/30/2025 | $3.04 | $3.09 (1.64%) | $3.12 | $3.04 | 63.22 M | $32.71 B |
| 06/27/2025 | $3.03 | $3.03 (0%) | $3.06 | $3.02 | 26.99 M | $32.07 B |
| 06/26/2025 | $2.99 | $3.01 (0.67%) | $3.02 | $2.98 | 33.50 M | $31.86 B |
| 06/25/2025 | $3.01 | $2.99 (-0.66%) | $3.03 | $2.98 | 25.03 M | $31.65 B |
| 06/24/2025 | $3.04 | $3.03 (-0.33%) | $3.09 | $3.02 | 43.03 M | $32.07 B |
| 06/23/2025 | $3.01 | $3.02 (0.33%) | $3.03 | $2.98 | 31.83 M | $31.97 B |
| 06/20/2025 | $3.07 | $3.03 (-1.3%) | $3.08 | $3.02 | 33.45 M | $32.07 B |
| 06/18/2025 | $3.10 | $3.09 (-0.32%) | $3.12 | $3.07 | 39.03 M | $32.71 B |
| 06/17/2025 | $3.06 | $3.09 (0.98%) | $3.12 | $3.06 | 38.53 M | $32.71 B |
| 06/16/2025 | $3.01 | $3.07 (1.99%) | $3.08 | $3.01 | 38.95 M | $32.49 B |
| 06/13/2025 | $2.93 | $2.98 (1.71%) | $3.00 | $2.93 | 53.74 M | $31.54 B |
| 06/12/2025 | $2.95 | $3.00 (1.69%) | $3.02 | $2.95 | 38.63 M | $31.75 B |
| 06/11/2025 | $2.87 | $2.97 (3.48%) | $2.98 | $2.86 | 51.99 M | $31.44 B |
| 06/10/2025 | $2.88 | $2.86 (-0.69%) | $2.92 | $2.85 | 28.30 M | $30.27 B |
| 06/09/2025 | $2.84 | $2.87 (1.06%) | $2.89 | $2.82 | 37.02 M | $30.38 B |
| 06/06/2025 | $2.90 | $2.89 (-0.34%) | $2.91 | $2.87 | 32.38 M | $30.59 B |
| 06/05/2025 | $2.94 | $2.89 (-1.7%) | $2.96 | $2.88 | 45.39 M | $30.59 B |
| 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 |
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.
