-
5 DAY PERFORMANCE
-2.52% -
1 MONTH PERFORMANCE
-11.11% -
3 MONTH PERFORMANCE
-13.43% -
6 MONTH PERFORMANCE
-10.08% -
YEAR-TO-DATE PERFORMANCE
-33.71% -
1 YEAR PERFORMANCE
-24.92%
Banco Bradesco S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $2.31 | $2.31 (0%) | $2.33 | $2.29 | 19.34 M | $24.43 B |
| 11/11/2024 | $2.31 | $2.31 (0%) | $2.33 | $2.30 | 22.81 M | $24.43 B |
| 11/08/2024 | $2.34 | $2.34 (0%) | $2.36 | $2.31 | 24.49 M | $24.74 B |
| 11/07/2024 | $2.43 | $2.38 (-2.06%) | $2.44 | $2.36 | 32.46 M | $25.17 B |
| 11/06/2024 | $2.33 | $2.41 (3.43%) | $2.44 | $2.32 | 44.37 M | $25.48 B |
| 11/05/2024 | $2.40 | $2.40 (0%) | $2.43 | $2.38 | 38.31 M | $25.38 B |
| 11/04/2024 | $2.45 | $2.42 (-1.22%) | $2.45 | $2.40 | 13.09 M | $25.59 B |
| 11/01/2024 | $2.43 | $2.40 (-1.23%) | $2.46 | $2.38 | 37.45 M | $25.38 B |
| 10/31/2024 | $2.47 | $2.47 (0%) | $2.53 | $2.45 | 21.32 M | $26.12 B |
| 10/30/2024 | $2.57 | $2.57 (0%) | $2.59 | $2.55 | 29.22 M | $27.18 B |
| 10/29/2024 | $2.62 | $2.57 (-1.91%) | $2.64 | $2.57 | 20.54 M | $27.18 B |
| 10/28/2024 | $2.65 | $2.64 (-0.38%) | $2.66 | $2.63 | 19.90 M | $27.92 B |
| 10/25/2024 | $2.61 | $2.58 (-1.15%) | $2.62 | $2.58 | 27.98 M | $27.28 B |
| 10/24/2024 | $2.62 | $2.64 (0.76%) | $2.66 | $2.61 | 28.56 M | $27.92 B |
| 10/23/2024 | $2.60 | $2.62 (0.77%) | $2.63 | $2.58 | 28.94 M | $27.70 B |
| 10/22/2024 | $2.66 | $2.64 (-0.75%) | $2.67 | $2.61 | 39.05 M | $27.92 B |
| 10/21/2024 | $2.64 | $2.66 (0.76%) | $2.67 | $2.63 | 25.07 M | $28.13 B |
| 10/18/2024 | $2.69 | $2.66 (-1.12%) | $2.70 | $2.63 | 31.28 M | $28.13 B |
| 10/17/2024 | $2.60 | $2.67 (2.69%) | $2.67 | $2.60 | 21.46 M | $28.23 B |
| 10/16/2024 | $2.64 | $2.64 (0%) | $2.67 | $2.61 | 41.15 M | $27.92 B |
| 10/15/2024 | $2.65 | $2.64 (-0.38%) | $2.68 | $2.63 | 36.58 M | $27.92 B |
| 10/14/2024 | $2.62 | $2.67 (1.91%) | $2.68 | $2.61 | 25.69 M | $28.23 B |
| 10/11/2024 | $2.62 | $2.61 (-0.38%) | $2.63 | $2.59 | 27.41 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 |