5 DAY PERFORMANCE
-1.68%
1 MONTH PERFORMANCE
+15.08%
3 MONTH PERFORMANCE
+12.86%
6 MONTH PERFORMANCE
+30.48%
YEAR-TO-DATE PERFORMANCE
+22.30%
1 YEAR PERFORMANCE
+75.50%
Banco Bradesco S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $3.59 | $3.58 (-0.28%) | $3.63 | $3.48 | 51.41 K | |
| 02/17/2026 | $3.55 | $3.58 (0.85%) | $3.61 | $3.49 | 21.83 K | |
| 02/13/2026 | $3.50 | $3.57 (2%) | $3.57 | $3.43 | 67.50 K | $221.80 B |
| 02/12/2026 | $3.70 | $3.64 (-1.62%) | $3.70 | $3.58 | 40.20 K | $224.55 B |
| 02/11/2026 | $3.60 | $3.70 (2.78%) | $3.70 | $3.57 | 106.94 K | $227.83 B |
| 02/10/2026 | $3.58 | $3.58 (0%) | $3.62 | $3.53 | 281.50 K | $221.27 B |
| 02/09/2026 | $3.47 | $3.58 (3.17%) | $3.58 | $3.46 | 36.74 K | $221.17 B |
| 02/06/2026 | $3.49 | $3.53 (1.15%) | $3.53 | $3.36 | 37.60 K | $217.99 B |
| 02/05/2026 | $3.40 | $3.50 (2.94%) | $3.54 | $3.40 | 27.22 K | $223.70 B |
| 02/04/2026 | $3.71 | $3.49 (-5.93%) | $3.71 | $3.44 | 73.85 K | $221.91 B |
| 02/03/2026 | $3.70 | $3.69 (-0.27%) | $3.71 | $3.62 | 188.83 K | $229.31 B |
| 02/02/2026 | $3.57 | $3.65 (2.24%) | $3.65 | $3.57 | 35.90 K | $228.25 B |
| 01/30/2026 | $3.63 | $3.58 (-1.38%) | $3.63 | $3.52 | 34.81 K | $225.40 B |
| 01/29/2026 | $3.65 | $3.66 (0.27%) | $3.69 | $3.52 | 59.99 K | $226.77 B |
| 01/28/2026 | $3.66 | $3.66 (0%) | $3.66 | $3.58 | 55.00 K | $229.73 B |
| 01/27/2026 | $3.48 | $3.64 (4.6%) | $3.64 | $3.48 | 41.63 K | $226.67 B |
| 01/26/2026 | $3.46 | $3.48 (0.58%) | $3.48 | $3.41 | 45.94 K | $220.85 B |
| 01/23/2026 | $3.38 | $3.49 (3.25%) | $3.49 | $3.35 | 39.12 K | $219.90 B |
| 01/22/2026 | $3.27 | $3.35 (2.45%) | $3.39 | $3.27 | 58.40 K | $214.71 B |
| 01/21/2026 | $3.18 | $3.28 (3.14%) | $3.28 | $3.18 | 36.80 K | $209.00 B |
| 01/20/2026 | $3.05 | $3.14 (2.95%) | $3.14 | $3.05 | 56.58 K | $202.76 B |
| 01/16/2026 | $2.99 | $3.05 (2.01%) | $3.06 | $2.99 | 14.10 K | $200.01 B |
| 01/15/2026 | $3.00 | $3.03 (1%) | $3.08 | $3.00 | 35.70 K | $199.91 B |
| 01/14/2026 | $3.05 | $3.02 (-0.98%) | $3.05 | $2.95 | 52.30 K | $195.89 B |
| 01/13/2026 | $2.98 | $3.01 (1.01%) | $3.01 | $2.92 | 59.60 K | $192.40 B |
| 01/12/2026 | $3.01 | $3.03 (0.66%) | $3.03 | $2.97 | 51.74 K | $194.62 B |
| 01/09/2026 | $3.01 | $3.03 (0.66%) | $3.04 | $3.00 | 103.80 K | $196.10 B |
| 01/08/2026 | $3.03 | $3.01 (-0.66%) | $3.06 | $2.99 | 95.90 K | $195.89 B |
| 01/07/2026 | $3.05 | $3.07 (0.66%) | $3.07 | $3.01 | 185.11 K | $199.27 B |
| 01/06/2026 | $3.09 | $3.10 (0.32%) | $3.10 | $3.04 | 42.54 K | $201.81 B |
| 01/05/2026 | $2.92 | $3.03 (3.77%) | $3.04 | $2.87 | 27.15 K | $200.65 B |
| 01/02/2026 | $2.87 | $2.89 (0.7%) | $2.93 | $2.87 | 23.34 K | $192.71 B |
| 12/31/2025 | $2.87 | $2.87 (0%) | $2.92 | $2.82 | 11.12 K | |
| 12/30/2025 | $2.93 | $2.91 (-0.68%) | $2.96 | $2.84 | 48.10 K | $192.40 B |
| 12/29/2025 | $2.92 | $2.90 (-0.68%) | $2.93 | $2.87 | 21.52 K | $195.57 B |
| 12/26/2025 | $2.90 | $2.93 (1.03%) | $2.94 | $2.89 | 36.60 K | $194.62 B |
| 12/24/2025 | $2.98 | $2.95 (-1.01%) | $2.99 | $2.89 | 17.90 K | |
| 12/23/2025 | $2.83 | $2.94 (3.89%) | $2.94 | $2.83 | 60.83 K | $194.72 B |
| 12/22/2025 | $2.86 | $2.82 (-1.4%) | $2.89 | $2.82 | 47.83 K | $192.92 B |
| 12/19/2025 | $2.91 | $2.95 (1.37%) | $2.95 | $2.91 | 20.80 K | $195.67 B |
| 12/18/2025 | $2.82 | $2.87 (1.77%) | $2.91 | $2.82 | 18.00 K | $193.88 B |
| 12/17/2025 | $2.95 | $2.87 (-2.71%) | $2.95 | $2.85 | 36.60 K | $193.03 B |
| 12/16/2025 | $3.00 | $2.98 (-0.67%) | $3.00 | $2.94 | 63.20 K | $194.62 B |
| 12/15/2025 | $3.03 | $3.04 (0.33%) | $3.08 | $3.03 | 103.04 K | $200.12 B |
| 12/12/2025 | $2.99 | $3.03 (1.34%) | $3.03 | $2.96 | 30.70 K | $197.37 B |
| 12/11/2025 | $3.01 | $2.99 (-0.66%) | $3.01 | $2.97 | 9.80 K | $196.10 B |
| 12/10/2025 | $2.94 | $3.02 (2.72%) | $3.02 | $2.90 | 123.20 K | $193.88 B |
| 12/09/2025 | $2.82 | $2.92 (3.55%) | $2.95 | $2.82 | 135.70 K | $190.49 B |
| 12/08/2025 | $2.98 | $2.98 (0%) | $2.98 | $2.89 | 36.10 K | $193.03 B |
| 12/05/2025 | $3.14 | $2.98 (-5.1%) | $3.15 | $2.90 | 31.90 K | $191.66 B |
| 12/04/2025 | $3.11 | $3.12 (0.32%) | $3.17 | $3.11 | 48.00 K | $203.82 B |
| 12/03/2025 | $3.22 | $3.16 (-1.86%) | $3.22 | $3.10 | 35.90 K | $200.96 B |
| 12/02/2025 | $3.20 | $3.20 (0%) | $3.20 | $3.13 | 10.10 K | $206.67 B |
| 12/01/2025 | $3.19 | $3.21 (0.63%) | $3.21 | $3.15 | 70.20 K | $204.67 B |
| 11/28/2025 | $3.20 | $3.21 (0.31%) | $3.21 | $3.18 | 10.40 K | $207.84 B |
| 11/26/2025 | $3.08 | $3.18 (3.25%) | $3.19 | $3.05 | 40.50 K | $206.46 B |
| 11/25/2025 | $3.11 | $3.08 (-0.96%) | $3.11 | $3.02 | 39.90 K | $200.43 B |
| 11/24/2025 | $3.10 | $3.08 (-0.65%) | $3.10 | $3.03 | 135.30 K | $198.85 B |
| 11/21/2025 | $3.26 | $3.13 (-3.99%) | $3.26 | $3.00 | 108.70 K | $198.74 B |
| 11/20/2025 | $3.13 | $3.27 (4.47%) | $3.31 | $3.13 | 71.30 K | |
| 11/19/2025 | $3.12 | $3.13 (0.32%) | $3.13 | $3.05 | 55.00 K | $199.91 B |
| 11/18/2025 | $3.13 | $3.11 (-0.64%) | $3.13 | $3.06 | 17.30 K | $201.92 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.
