5 DAY PERFORMANCE
-1.99%
1 MONTH PERFORMANCE
+3.92%
3 MONTH PERFORMANCE
+12.75%
6 MONTH PERFORMANCE
+18.15%
YEAR-TO-DATE PERFORMANCE
+3.60%
1 YEAR PERFORMANCE
+83.51%
Banco Bradesco S.A. ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $3.49 | $3.44 (-1.43%) | $3.50 | $3.44 | 22.39 M | $36.38 B |
| 01/08/2026 | $3.47 | $3.44 (-0.86%) | $3.50 | $3.44 | 29.01 M | $36.38 B |
| 01/07/2026 | $3.50 | $3.49 (-0.29%) | $3.52 | $3.46 | 25.44 M | $36.91 B |
| 01/06/2026 | $3.59 | $3.55 (-1.11%) | $3.60 | $3.55 | 30.15 M | $37.55 B |
| 01/05/2026 | $3.35 | $3.52 (5.07%) | $3.53 | $3.35 | 37.66 M | $37.23 B |
| 01/02/2026 | $3.38 | $3.36 (-0.59%) | $3.40 | $3.36 | 20.62 M | $35.54 B |
| 12/31/2025 | $3.34 | $3.33 (-0.3%) | $3.35 | $3.32 | 10.10 M | $35.22 B |
| 12/30/2025 | $3.42 | $3.39 (-0.88%) | $3.44 | $3.38 | 17.17 M | $35.86 B |
| 12/29/2025 | $3.30 | $3.32 (0.61%) | $3.33 | $3.29 | 20.88 M | $35.12 B |
| 12/26/2025 | $3.31 | $3.35 (1.21%) | $3.35 | $3.30 | 20.80 M | $35.43 B |
| 12/24/2025 | $3.34 | $3.36 (0.6%) | $3.36 | $3.33 | 6.88 M | $35.54 B |
| 12/23/2025 | $3.29 | $3.34 (1.52%) | $3.36 | $3.29 | 19.48 M | $35.33 B |
| 12/22/2025 | $3.31 | $3.27 (-1.21%) | $3.33 | $3.25 | 30.64 M | $34.59 B |
| 12/19/2025 | $3.37 | $3.35 (-0.59%) | $3.40 | $3.34 | 23.54 M | $35.43 B |
| 12/18/2025 | $3.31 | $3.32 (0.3%) | $3.35 | $3.29 | 39.06 M | $35.12 B |
| 12/17/2025 | $3.28 | $3.31 (0.91%) | $3.31 | $3.27 | 37.17 M | $35.01 B |
| 12/16/2025 | $3.42 | $3.35 (-2.05%) | $3.44 | $3.35 | 28.68 M | $35.43 B |
| 12/15/2025 | $3.51 | $3.47 (-1.14%) | $3.53 | $3.46 | 31.46 M | $36.70 B |
| 12/12/2025 | $3.47 | $3.45 (-0.58%) | $3.48 | $3.41 | 28.35 M | $36.49 B |
| 12/11/2025 | $3.40 | $3.41 (0.29%) | $3.47 | $3.40 | 27.81 M | $36.07 B |
| 12/10/2025 | $3.31 | $3.32 (0.3%) | $3.38 | $3.31 | 30.57 M | $35.12 B |
| 12/09/2025 | $3.23 | $3.32 (2.79%) | $3.33 | $3.22 | 38.64 M | $35.12 B |
| 12/08/2025 | $3.40 | $3.34 (-1.76%) | $3.40 | $3.30 | 57.89 M | $35.33 B |
| 12/05/2025 | $3.61 | $3.31 (-8.31%) | $3.65 | $3.30 | 62.71 M | $35.01 B |
| 12/04/2025 | $3.66 | $3.63 (-0.82%) | $3.66 | $3.60 | 51.44 M | $38.39 B |
| 12/03/2025 | $3.66 | $3.58 (-2.19%) | $3.68 | $3.55 | 49.01 M | $37.87 B |
| 12/02/2025 | $3.67 | $3.67 (0%) | $3.68 | $3.63 | 57.26 M | $38.82 B |
| 12/01/2025 | $3.69 | $3.62 (-1.9%) | $3.72 | $3.61 | 29.89 M | $38.29 B |
| 11/28/2025 | $3.71 | $3.70 (-0.27%) | $3.73 | $3.69 | 14.48 M | $39.13 B |
| 11/26/2025 | $3.59 | $3.68 (2.51%) | $3.69 | $3.59 | 32.56 M | $38.92 B |
| 11/25/2025 | $3.50 | $3.54 (1.14%) | $3.55 | $3.49 | 30.34 M | $37.44 B |
| 11/24/2025 | $3.49 | $3.48 (-0.29%) | $3.51 | $3.47 | 20.61 M | $36.81 B |
| 11/21/2025 | $3.45 | $3.48 (0.87%) | $3.52 | $3.45 | 54.95 M | $36.83 B |
| 11/20/2025 | $3.56 | $3.48 (-2.25%) | $3.60 | $3.48 | 36.67 M | $36.83 B |
| 11/19/2025 | $3.56 | $3.54 (-0.56%) | $3.61 | $3.53 | 29.64 M | $37.47 B |
| 11/18/2025 | $3.58 | $3.60 (0.56%) | $3.64 | $3.58 | 29.67 M | $38.10 B |
| 11/17/2025 | $3.65 | $3.62 (-0.82%) | $3.68 | $3.61 | 31.56 M | $38.32 B |
| 11/14/2025 | $3.69 | $3.68 (-0.27%) | $3.75 | $3.67 | 32.55 M | $38.95 B |
| 11/13/2025 | $3.74 | $3.66 (-2.14%) | $3.77 | $3.65 | 44.04 M | $38.74 B |
| 11/12/2025 | $3.71 | $3.68 (-0.81%) | $3.71 | $3.65 | 43.42 M | $38.95 B |
| 11/11/2025 | $3.73 | $3.72 (-0.27%) | $3.74 | $3.69 | 34.87 M | $39.37 B |
| 11/10/2025 | $3.59 | $3.61 (0.56%) | $3.63 | $3.58 | 26.18 M | $38.21 B |
| 11/07/2025 | $3.46 | $3.54 (2.31%) | $3.54 | $3.45 | 28.06 M | $37.47 B |
| 11/06/2025 | $3.54 | $3.51 (-0.85%) | $3.55 | $3.48 | 32.60 M | $37.15 B |
| 11/05/2025 | $3.45 | $3.53 (2.32%) | $3.54 | $3.45 | 29.23 M | $37.36 B |
| 11/04/2025 | $3.41 | $3.41 (0%) | $3.45 | $3.39 | 26.33 M | $36.09 B |
| 11/03/2025 | $3.42 | $3.45 (0.88%) | $3.49 | $3.42 | 33.96 M | $36.52 B |
| 10/31/2025 | $3.37 | $3.38 (0.3%) | $3.40 | $3.35 | 36.71 M | $35.78 B |
| 10/30/2025 | $3.36 | $3.39 (0.89%) | $3.43 | $3.34 | 47.50 M | $35.88 B |
| 10/29/2025 | $3.45 | $3.52 (2.03%) | $3.55 | $3.44 | 79.88 M | $37.26 B |
| 10/28/2025 | $3.40 | $3.39 (-0.29%) | $3.42 | $3.38 | 39.68 M | $35.88 B |
| 10/27/2025 | $3.41 | $3.40 (-0.29%) | $3.42 | $3.38 | 37.20 M | $35.99 B |
| 10/24/2025 | $3.38 | $3.35 (-0.89%) | $3.40 | $3.34 | 31.43 M | $35.46 B |
| 10/23/2025 | $3.32 | $3.35 (0.9%) | $3.37 | $3.31 | 45.92 M | $35.46 B |
| 10/22/2025 | $3.31 | $3.30 (-0.3%) | $3.34 | $3.28 | 63.00 M | $34.93 B |
| 10/21/2025 | $3.33 | $3.30 (-0.9%) | $3.36 | $3.30 | 41.87 M | $34.93 B |
| 10/20/2025 | $3.34 | $3.38 (1.2%) | $3.39 | $3.32 | 50.04 M | $35.78 B |
| 10/17/2025 | $3.21 | $3.30 (2.8%) | $3.30 | $3.20 | 80.80 M | $34.93 B |
| 10/16/2025 | $3.18 | $3.26 (2.52%) | $3.27 | $3.17 | 116.64 M | $34.51 B |
| 10/15/2025 | $3.14 | $3.20 (1.91%) | $3.21 | $3.14 | 66.94 M | $33.87 B |
| 10/14/2025 | $3.10 | $3.15 (1.61%) | $3.17 | $3.08 | 76.07 M | $33.34 B |
| 10/13/2025 | $3.10 | $3.09 (-0.32%) | $3.13 | $3.07 | 74.74 M | $32.71 B |
| 10/10/2025 | $3.18 | $3.06 (-3.77%) | $3.19 | $3.04 | 79.36 M | $32.39 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.
