5 DAY PERFORMANCE
-2.18%
1 MONTH PERFORMANCE
+3.29%
3 MONTH PERFORMANCE
+16.30%
6 MONTH PERFORMANCE
+23.14%
YEAR-TO-DATE PERFORMANCE
+75.42%
1 YEAR PERFORMANCE
+62.69%
Banco Bradesco S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.11 | $3.12 (0.32%) | $3.17 | $3.11 | 47.98 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 | 70.23 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 | 40.54 K | $206.46 B |
| 11/25/2025 | $3.11 | $3.08 (-0.96%) | $3.11 | $3.02 | 39.92 K | $200.43 B |
| 11/24/2025 | $3.10 | $3.08 (-0.65%) | $3.10 | $3.03 | 135.34 K | $198.85 B |
| 11/21/2025 | $3.26 | $3.13 (-3.99%) | $3.26 | $3.00 | 108.74 K | $198.74 B |
| 11/20/2025 | $3.13 | $3.27 (4.47%) | $3.31 | $3.13 | 71.39 K | |
| 11/19/2025 | $3.12 | $3.13 (0.32%) | $3.13 | $3.05 | 55.02 K | $199.91 B |
| 11/18/2025 | $3.13 | $3.11 (-0.64%) | $3.13 | $3.06 | 17.32 K | $201.92 B |
| 11/17/2025 | $3.21 | $3.17 (-1.25%) | $3.21 | $3.09 | 15.25 K | $204.35 B |
| 11/14/2025 | $3.20 | $3.19 (-0.31%) | $3.20 | $3.16 | 34.92 K | $205.93 B |
| 11/13/2025 | $3.20 | $3.20 (0%) | $3.20 | $3.14 | 19.34 K | $206.04 B |
| 11/12/2025 | $3.19 | $3.20 (0.31%) | $3.20 | $3.12 | 32.72 K | $205.62 B |
| 11/11/2025 | $3.12 | $3.18 (1.92%) | $3.21 | $3.12 | 50.83 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 | 176.11 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 | 170.35 K | $194.62 B |
| 11/03/2025 | $2.97 | $2.98 (0.34%) | $2.99 | $2.87 | 32.83 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 | 56.72 K | $199.17 B |
| 10/28/2025 | $2.90 | $2.98 (2.76%) | $3.03 | $2.90 | 209.03 K | $192.92 B |
| 10/27/2025 | $2.93 | $2.92 (-0.34%) | $2.97 | $2.92 | 17.92 K | $192.82 B |
| 10/24/2025 | $2.91 | $2.90 (-0.34%) | $2.93 | $2.90 | 10.23 K | $191.23 B |
| 10/23/2025 | $2.90 | $2.92 (0.69%) | $2.93 | $2.85 | 14.73 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 | 14.23 K | $187.95 B |
| 10/20/2025 | $2.88 | $2.94 (2.08%) | $2.94 | $2.86 | 48.71 K | $190.49 B |
| 10/17/2025 | $2.71 | $2.84 (4.8%) | $2.86 | $2.71 | 22.05 K | $187.00 B |
| 10/16/2025 | $2.76 | $2.75 (-0.36%) | $2.84 | $2.75 | 26.61 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 | 18.65 K | $178.22 B |
| 10/09/2025 | $2.81 | $2.84 (1.07%) | $2.84 | $2.65 | 43.30 K | $180.66 B |
| 10/08/2025 | $2.78 | $2.78 (0%) | $2.81 | $2.77 | 131.12 K | $179.70 B |
| 10/07/2025 | $2.80 | $2.80 (0%) | $2.80 | $2.73 | 144.92 K | $176.85 B |
| 10/06/2025 | $2.87 | $2.83 (-1.39%) | $2.87 | $2.77 | 31.80 K | $179.81 B |
| 10/03/2025 | $2.75 | $2.90 (5.45%) | $2.91 | $2.69 | 87.60 K | $180.87 B |
| 10/02/2025 | $2.74 | $2.78 (1.46%) | $2.87 | $2.74 | 18.10 K | $180.76 B |
| 10/01/2025 | $2.84 | $2.87 (1.06%) | $3.00 | $2.82 | 203.30 K | $183.93 B |
| 09/30/2025 | $3.00 | $2.93 (-2.33%) | $3.00 | $2.90 | 6.52 K | $187.11 B |
| 09/29/2025 | $2.98 | $2.95 (-1.01%) | $3.00 | $2.92 | 12.62 K | $188.69 B |
| 09/26/2025 | $2.88 | $2.88 (0%) | $2.90 | $2.87 | 8.42 K | $186.79 B |
| 09/25/2025 | $2.91 | $2.84 (-2.41%) | $2.91 | $2.84 | 7.86 K | $185.84 B |
| 09/24/2025 | $2.94 | $2.91 (-1.02%) | $2.94 | $2.88 | 13.54 K | $187.32 B |
| 09/23/2025 | $2.84 | $2.98 (4.93%) | $2.99 | $2.84 | 26.13 K | $188.80 B |
| 09/22/2025 | $2.86 | $2.91 (1.75%) | $2.91 | $2.83 | 9.50 K | $187.64 B |
| 09/19/2025 | $2.91 | $2.88 (-1.03%) | $2.91 | $2.87 | 16.84 K | $187.32 B |
| 09/18/2025 | $2.84 | $2.90 (2.11%) | $2.90 | $2.84 | 5.95 K | $184.04 B |
| 09/17/2025 | $2.80 | $2.85 (1.79%) | $2.91 | $2.80 | 13.34 K | $185.94 B |
| 09/16/2025 | $2.84 | $2.84 (0%) | $2.84 | $2.78 | 23.54 K | $179.70 B |
| 09/15/2025 | $2.79 | $2.84 (1.79%) | $2.84 | $2.79 | 12.40 K | $180.13 B |
| 09/12/2025 | $2.77 | $2.77 (0%) | $2.77 | $2.75 | 9.30 K | $178.01 B |
| 09/11/2025 | $2.69 | $2.76 (2.6%) | $2.78 | $2.69 | 15.61 K | $180.13 B |
| 09/10/2025 | $2.80 | $2.74 (-2.14%) | $2.80 | $2.74 | 19.80 K | $178.43 B |
| 09/09/2025 | $2.78 | $2.76 (-0.72%) | $2.78 | $2.74 | 11.33 K | $179.70 B |
| 09/08/2025 | $2.72 | $2.78 (2.21%) | $2.78 | $2.72 | 21.12 K | $181.40 B |
| 09/05/2025 | $2.70 | $2.70 (0%) | $2.82 | $2.70 | 26.71 K | $182.35 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.
