5 DAY PERFORMANCE
+2.51%
1 MONTH PERFORMANCE
+3.55%
3 MONTH PERFORMANCE
+10.87%
6 MONTH PERFORMANCE
-12.82%
YEAR-TO-DATE PERFORMANCE
+13.97%
1 YEAR PERFORMANCE
-11.69%
Banco Bradesco S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $2.02 | $2.06 (1.98%) | $2.06 | $1.99 | 22,823 | $135.43 B |
| 04/16/2025 | $1.99 | $2.00 (0.5%) | $2.00 | $1.98 | 21,427 | $134.79 B |
| 04/15/2025 | $2.00 | $1.99 (-0.5%) | $2.01 | $1.97 | 16,637 | $135.01 B |
| 04/14/2025 | $2.01 | $1.99 (-1%) | $2.02 | $1.95 | 40,535 | $134.90 B |
| 04/11/2025 | $1.97 | $1.99 (1.02%) | $1.99 | $1.91 | 114,726 | $133.73 B |
| 04/10/2025 | $1.95 | $1.96 (0.51%) | $1.96 | $1.89 | 132,302 | $131.93 B |
| 04/09/2025 | $1.83 | $1.95 (6.56%) | $1.97 | $1.81 | 65,400 | $132.14 B |
| 04/08/2025 | $1.94 | $1.86 (-4.12%) | $1.94 | $1.84 | 84,401 | $127.38 B |
| 04/07/2025 | $1.87 | $1.96 (4.81%) | $1.96 | $1.87 | 98,545 | $130.98 B |
| 04/04/2025 | $2.01 | $2.00 (-0.5%) | $2.02 | $1.93 | 139,441 | $133.20 B |
| 04/03/2025 | $2.02 | $2.09 (3.47%) | $2.10 | $2.02 | 75,328 | $134.69 B |
| 04/02/2025 | $2.09 | $2.04 (-2.39%) | $2.10 | $1.99 | 85,313 | $132.14 B |
| 04/01/2025 | $2.06 | $2.11 (2.43%) | $2.12 | $2.03 | 54,423 | $131.83 B |
| 03/31/2025 | $2.06 | $2.08 (0.97%) | $2.09 | $2.05 | 15,923 | $132.04 B |
| 03/28/2025 | $2.09 | $2.09 (0%) | $2.09 | $2.01 | 128,010 | $136.07 B |
| 03/27/2025 | $2.12 | $2.09 (-1.42%) | $2.12 | $2.08 | 24,217 | $137.97 B |
| 03/26/2025 | $2.12 | $2.12 (0%) | $2.12 | $2.06 | 41,300 | $138.50 B |
| 03/25/2025 | $2.06 | $2.09 (1.46%) | $2.10 | $2.06 | 57,010 | $136.28 B |
| 03/24/2025 | $2.02 | $2.03 (0.5%) | $2.03 | $2.02 | 17,947 | $134.05 B |
| 03/21/2025 | $2.00 | $2.03 (1.5%) | $2.05 | $1.99 | 131,632 | $132.67 B |
| 03/20/2025 | $2.02 | $2.00 (-0.99%) | $2.04 | $1.99 | 120,016 | $130.87 B |
| 03/19/2025 | $1.95 | $2.01 (3.08%) | $2.02 | $1.95 | 33,500 | $131.51 B |
| 03/18/2025 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.97 | 76,816 | $130.34 B |
| 03/17/2025 | $1.99 | $1.99 (0%) | $2.01 | $1.97 | 63,500 | $130.45 B |
| 03/14/2025 | $1.88 | $1.96 (4.26%) | $1.98 | $1.88 | 40,100 | $128.54 B |
| 03/13/2025 | $1.87 | $1.90 (1.6%) | $1.91 | $1.84 | 29,900 | $123.45 B |
| 03/12/2025 | $1.85 | $1.88 (1.62%) | $1.88 | $1.85 | 47,910 | $121.34 B |
| 03/11/2025 | $1.88 | $1.87 (-0.53%) | $1.88 | $1.82 | 43,636 | $121.34 B |
| 03/10/2025 | $1.90 | $1.89 (-0.53%) | $1.90 | $1.82 | 84,500 | $122.08 B |
| 03/07/2025 | $1.87 | $1.94 (3.74%) | $1.94 | $1.87 | 34,800 | $123.88 B |
| 03/06/2025 | $1.94 | $1.89 (-2.58%) | $1.94 | $1.86 | 48,800 | $122.40 B |
| 03/05/2025 | $1.95 | $1.91 (-2.05%) | $2.01 | $1.84 | 290,912 | $121.55 B |
| 03/04/2025 | $1.85 | $1.94 (4.86%) | $1.94 | $1.85 | 33,300 | |
| 03/03/2025 | $1.90 | $1.87 (-1.58%) | $1.91 | $1.84 | 37,900 | |
| 02/28/2025 | $1.88 | $1.88 (0%) | $1.88 | $1.80 | 197,337 | $119.11 B |
| 02/27/2025 | $1.94 | $1.93 (-0.52%) | $1.94 | $1.87 | 95,000 | $121.55 B |
| 02/26/2025 | $1.94 | $1.93 (-0.52%) | $1.94 | $1.88 | 104,523 | $122.29 B |
| 02/25/2025 | $1.94 | $1.94 (0%) | $1.95 | $1.91 | 28,311 | $124.73 B |
| 02/24/2025 | $2.00 | $1.91 (-4.5%) | $2.00 | $1.90 | 53,443 | $123.24 B |
| 02/21/2025 | $1.99 | $2.01 (1.01%) | $2.01 | $1.93 | 23,706 | $125.47 B |
| 02/20/2025 | $1.99 | $2.02 (1.51%) | $2.02 | $1.97 | 14,685 | $126.63 B |
| 02/19/2025 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.96 | 14,300 | $126.95 B |
| 02/18/2025 | $2.00 | $2.00 (0%) | $2.02 | $2.00 | 26,300 | $129.28 B |
| 02/14/2025 | $1.96 | $2.01 (2.55%) | $2.01 | $1.96 | 20,100 | $129.18 B |
| 02/13/2025 | $1.92 | $1.92 (0%) | $1.95 | $1.91 | 27,300 | $125.89 B |
| 02/12/2025 | $1.95 | $1.92 (-1.54%) | $1.95 | $1.86 | 42,145 | $124.20 B |
| 02/11/2025 | $1.95 | $1.98 (1.54%) | $2.00 | $1.95 | 80,945 | $130.13 B |
| 02/10/2025 | $1.94 | $1.92 (-1.03%) | $1.98 | $1.92 | 36,469 | $127.16 B |
| 02/07/2025 | $1.97 | $1.98 (0.51%) | $2.01 | $1.94 | 41,700 | $127.06 B |
| 02/06/2025 | $2.00 | $2.03 (1.5%) | $2.04 | $1.98 | 73,900 | $132.25 B |
| 02/05/2025 | $1.93 | $1.97 (2.07%) | $2.03 | $1.93 | 115,339 | $130.45 B |
| 02/04/2025 | $2.02 | $2.02 (0%) | $2.03 | $1.98 | 34,300 | $127.48 B |
| 02/03/2025 | $1.97 | $2.01 (2.03%) | $2.01 | $1.94 | 78,500 | $127.91 B |
| 01/31/2025 | $2.00 | $1.98 (-1%) | $2.00 | $1.95 | 74,438 | $128.12 B |
| 01/30/2025 | $1.89 | $1.96 (3.7%) | $1.98 | $1.88 | 131,100 | $128.65 B |
| 01/29/2025 | $1.90 | $1.90 (0%) | $1.91 | $1.88 | 51,000 | $121.97 B |
| 01/28/2025 | $1.88 | $1.89 (0.53%) | $1.90 | $1.83 | 94,659 | $123.24 B |
| 01/27/2025 | $1.85 | $1.87 (1.08%) | $1.88 | $1.85 | 22,700 | $122.71 B |
| 01/24/2025 | $1.83 | $1.82 (-0.55%) | $1.85 | $1.82 | 77,400 | $119.75 B |
| 01/23/2025 | $1.87 | $1.89 (1.07%) | $1.89 | $1.83 | 71,000 | $120.70 B |
| 01/22/2025 | $1.88 | $1.85 (-1.6%) | $1.88 | $1.84 | 14,235 | $121.65 B |
| 01/21/2025 | $1.85 | $1.86 (0.54%) | $1.87 | $1.83 | 51,800 | $123.35 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.
