5 DAY PERFORMANCE
+5.28%
1 MONTH PERFORMANCE
+17.37%
3 MONTH PERFORMANCE
+20.40%
6 MONTH PERFORMANCE
+45.49%
YEAR-TO-DATE PERFORMANCE
+25.83%
1 YEAR PERFORMANCE
+96.71%
Banco Bradesco S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $4.08 | $4.19 (2.7%) | $4.21 | $4.07 | 26.49 M | $44.32 B |
| 02/19/2026 | $4.03 | $4.08 (1.24%) | $4.12 | $3.99 | 31.02 M | $43.15 B |
| 02/18/2026 | $3.97 | $3.98 (0.25%) | $4.05 | $3.93 | 31.40 M | $42.10 B |
| 02/17/2026 | $3.97 | $3.94 (-0.76%) | $3.97 | $3.87 | 44.40 M | $41.67 B |
| 02/13/2026 | $3.99 | $3.98 (-0.25%) | $4.00 | $3.87 | 62.36 M | $42.10 B |
| 02/12/2026 | $4.15 | $4.09 (-1.45%) | $4.18 | $4.07 | 33.86 M | $43.26 B |
| 02/11/2026 | $4.14 | $4.16 (0.48%) | $4.18 | $4.07 | 46.04 M | $44.00 B |
| 02/10/2026 | $4.05 | $4.00 (-1.23%) | $4.10 | $3.99 | 32.27 M | $42.31 B |
| 02/09/2026 | $3.91 | $4.04 (3.32%) | $4.05 | $3.91 | 39.72 M | $42.73 B |
| 02/06/2026 | $3.92 | $3.98 (1.53%) | $3.99 | $3.85 | 89.93 M | $42.10 B |
| 02/05/2026 | $4.00 | $4.00 (0%) | $4.04 | $3.89 | 61.44 M | $42.31 B |
| 02/04/2026 | $4.07 | $3.95 (-2.95%) | $4.10 | $3.93 | 38.33 M | $41.78 B |
| 02/03/2026 | $4.23 | $4.13 (-2.36%) | $4.26 | $4.12 | 38.86 M | $43.68 B |
| 02/02/2026 | $4.04 | $4.09 (1.24%) | $4.12 | $4.04 | 33.89 M | $43.26 B |
| 01/30/2026 | $4.13 | $4.05 (-1.94%) | $4.15 | $4.00 | 46.69 M | $42.84 B |
| 01/29/2026 | $4.20 | $4.15 (-1.19%) | $4.29 | $4.05 | 52.69 M | $43.89 B |
| 01/28/2026 | $4.15 | $4.16 (0.24%) | $4.21 | $4.11 | 69.17 M | $44.00 B |
| 01/27/2026 | $4.12 | $4.14 (0.49%) | $4.18 | $4.09 | 61.53 M | $43.79 B |
| 01/26/2026 | $3.92 | $3.97 (1.28%) | $3.99 | $3.91 | 50.91 M | $41.99 B |
| 01/23/2026 | $3.88 | $3.95 (1.8%) | $3.98 | $3.85 | 54.14 M | $41.78 B |
| 01/22/2026 | $3.77 | $3.86 (2.39%) | $3.89 | $3.75 | 58.14 M | $40.83 B |
| 01/21/2026 | $3.68 | $3.73 (1.36%) | $3.73 | $3.68 | 46.28 M | $39.45 B |
| 01/20/2026 | $3.51 | $3.57 (1.71%) | $3.62 | $3.50 | 33.68 M | $37.76 B |
| 01/16/2026 | $3.48 | $3.53 (1.44%) | $3.54 | $3.47 | 35.30 M | $37.34 B |
| 01/15/2026 | $3.46 | $3.51 (1.45%) | $3.58 | $3.46 | 30.95 M | $37.13 B |
| 01/14/2026 | $3.38 | $3.45 (2.07%) | $3.45 | $3.38 | 31.43 M | $36.49 B |
| 01/13/2026 | $3.41 | $3.38 (-0.88%) | $3.42 | $3.36 | 36.68 M | $35.75 B |
| 01/12/2026 | $3.44 | $3.43 (-0.29%) | $3.46 | $3.41 | 22.97 M | $36.28 B |
| 01/09/2026 | $3.49 | $3.44 (-1.43%) | $3.50 | $3.44 | 23.50 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 |
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.
