5 DAY PERFORMANCE
-0.33%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+9.82%
6 MONTH PERFORMANCE
+17.97%
YEAR-TO-DATE PERFORMANCE
+5.23%
1 YEAR PERFORMANCE
+72.57%
Banco Bradesco S.A. ADR (Ord) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $3.21 | $3.17 (-1.25%) | $3.21 | $3.09 | 15.10 K | $204.35 B |
| 11/14/2025 | $3.20 | $3.19 (-0.31%) | $3.20 | $3.16 | 34.90 K | $205.93 B |
| 11/13/2025 | $3.20 | $3.20 (0%) | $3.20 | $3.14 | 19.30 K | $206.04 B |
| 11/12/2025 | $3.19 | $3.20 (0.31%) | $3.20 | $3.12 | 32.70 K | $205.62 B |
| 11/11/2025 | $3.12 | $3.18 (1.92%) | $3.21 | $3.12 | 50.80 K | $206.15 B |
| 11/10/2025 | $3.16 | $3.10 (-1.9%) | $3.16 | $3.09 | 34.40 K | $201.81 B |
| 11/07/2025 | $3.02 | $3.13 (3.64%) | $3.13 | $3.00 | 176.10 K | $198.11 B |
| 11/06/2025 | $3.07 | $3.06 (-0.33%) | $3.07 | $3.01 | 50.40 K | $197.90 B |
| 11/05/2025 | $3.02 | $3.04 (0.66%) | $3.06 | $3.00 | 148.60 K | $198.74 B |
| 11/04/2025 | $2.97 | $3.05 (2.69%) | $3.09 | $2.95 | 170.30 K | $194.62 B |
| 11/03/2025 | $2.97 | $2.98 (0.34%) | $2.99 | $2.87 | 32.80 K | $194.19 B |
| 10/31/2025 | $2.96 | $2.91 (-1.69%) | $2.96 | $2.89 | 37.80 K | $192.08 B |
| 10/30/2025 | $2.91 | $2.99 (2.75%) | $2.99 | $2.91 | 46.60 K | $191.44 B |
| 10/29/2025 | $2.94 | $3.03 (3.06%) | $3.06 | $2.93 | 56.70 K | $199.17 B |
| 10/28/2025 | $2.90 | $2.98 (2.76%) | $3.03 | $2.90 | 208.90 K | $192.92 B |
| 10/27/2025 | $2.93 | $2.92 (-0.34%) | $2.97 | $2.92 | 17.90 K | $192.82 B |
| 10/24/2025 | $2.91 | $2.90 (-0.34%) | $2.93 | $2.90 | 10.20 K | $191.23 B |
| 10/23/2025 | $2.90 | $2.92 (0.69%) | $2.93 | $2.85 | 14.70 K | $190.17 B |
| 10/22/2025 | $2.88 | $2.84 (-1.39%) | $2.88 | $2.81 | 25.80 K | $188.17 B |
| 10/21/2025 | $2.95 | $2.93 (-0.68%) | $2.95 | $2.83 | 14.20 K | $187.95 B |
| 10/20/2025 | $2.88 | $2.94 (2.08%) | $2.94 | $2.86 | 48.50 K | $190.49 B |
| 10/17/2025 | $2.71 | $2.84 (4.8%) | $2.86 | $2.71 | 22.00 K | $187.00 B |
| 10/16/2025 | $2.76 | $2.75 (-0.36%) | $2.84 | $2.75 | 26.60 K | $185.73 B |
| 10/15/2025 | $2.75 | $2.79 (1.45%) | $2.79 | $2.75 | 14.60 K | $183.62 B |
| 10/14/2025 | $2.71 | $2.75 (1.48%) | $2.75 | $2.70 | 19.10 K | $181.50 B |
| 10/13/2025 | $2.75 | $2.71 (-1.45%) | $2.75 | $2.66 | 59.90 K | $178.96 B |
| 10/10/2025 | $2.84 | $2.75 (-3.17%) | $2.84 | $2.65 | 18.60 K | $178.22 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.
