5 DAY PERFORMANCE
+1.59%
1 MONTH PERFORMANCE
+14.29%
3 MONTH PERFORMANCE
+36.17%
6 MONTH PERFORMANCE
+35.45%
YEAR-TO-DATE PERFORMANCE
+43.02%
1 YEAR PERFORMANCE
+15.32%
Banco Bradesco S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $2.53 | $2.59 (2.37%) | $2.62 | $2.50 | 159.21 K | $171.89 B |
| 05/30/2025 | $2.50 | $2.52 (0.8%) | $2.52 | $2.43 | 32.13 K | $171.47 B |
| 05/29/2025 | $2.55 | $2.53 (-0.78%) | $2.56 | $2.51 | 12.40 K | $170.20 B |
| 05/28/2025 | $2.49 | $2.52 (1.2%) | $2.53 | $2.49 | 19.50 K | $170.94 B |
| 05/27/2025 | $2.50 | $2.52 (0.8%) | $2.52 | $2.47 | 55.90 K | $169.78 B |
| 05/23/2025 | $2.40 | $2.45 (2.08%) | $2.46 | $2.37 | 12.40 K | $165.54 B |
| 05/22/2025 | $2.47 | $2.47 (0%) | $2.47 | $2.41 | 32.90 K | $163.53 B |
| 05/21/2025 | $2.51 | $2.47 (-1.59%) | $2.51 | $2.42 | 75.11 K | $163.11 B |
| 05/20/2025 | $2.43 | $2.48 (2.06%) | $2.48 | $2.41 | 63.21 K | $166.07 B |
| 05/19/2025 | $2.47 | $2.46 (-0.4%) | $2.48 | $2.42 | 58.00 K | $164.48 B |
| 05/16/2025 | $2.40 | $2.46 (2.5%) | $2.49 | $2.38 | 43.41 K | $163.00 B |
| 05/15/2025 | $2.44 | $2.43 (-0.41%) | $2.45 | $2.39 | 33.60 K | $162.47 B |
| 05/14/2025 | $2.44 | $2.44 (0%) | $2.46 | $2.40 | 50.41 K | $160.88 B |
| 05/13/2025 | $2.37 | $2.43 (2.53%) | $2.44 | $2.37 | 89.40 K | $161.10 B |
| 05/12/2025 | $2.39 | $2.35 (-1.67%) | $2.39 | $2.32 | 62.20 K | $157.71 B |
| 05/09/2025 | $2.36 | $2.39 (1.27%) | $2.43 | $2.35 | 41.81 K | $160.23 B |
| 05/08/2025 | $2.37 | $2.40 (1.27%) | $2.45 | $2.36 | 330.21 K | $159.80 B |
| 05/07/2025 | $2.16 | $2.10 (-2.78%) | $2.16 | $2.10 | 69.10 K | $138.18 B |
| 05/06/2025 | $2.25 | $2.17 (-3.56%) | $2.25 | $2.12 | 120.50 K | $140.30 B |
| 05/05/2025 | $2.22 | $2.25 (1.35%) | $2.25 | $2.20 | 101.50 K | $140.94 B |
| 05/02/2025 | $2.31 | $2.24 (-3.03%) | $2.31 | $2.19 | 62.30 K | $142.21 B |
| 05/01/2025 | $2.30 | $2.30 (0%) | $2.31 | $2.25 | 35.20 K | |
| 04/30/2025 | $2.21 | $2.30 (4.07%) | $2.30 | $2.19 | 75.20 K | $145.50 B |
| 04/29/2025 | $2.21 | $2.22 (0.45%) | $2.24 | $2.19 | 167.60 K | $143.06 B |
| 04/28/2025 | $2.15 | $2.21 (2.79%) | $2.23 | $2.14 | 162.90 K | $141.47 B |
| 04/25/2025 | $2.11 | $2.15 (1.9%) | $2.15 | $2.11 | 28.42 K | $141.79 B |
| 04/24/2025 | $2.09 | $2.11 (0.96%) | $2.14 | $2.09 | 41.53 K | $141.58 B |
| 04/23/2025 | $2.04 | $2.07 (1.47%) | $2.10 | $2.04 | 23.00 K | $139.35 B |
| 04/22/2025 | $2.02 | $2.01 (-0.5%) | $2.04 | $2.01 | 15.00 K | $134.90 B |
| 04/21/2025 | $2.06 | $2.05 (-0.49%) | $2.06 | $2.00 | 39.00 K | |
| 04/17/2025 | $2.02 | $2.06 (1.98%) | $2.06 | $1.99 | 22.84 K | $135.43 B |
| 04/16/2025 | $1.99 | $2.00 (0.5%) | $2.00 | $1.98 | 21.43 K | $134.79 B |
| 04/15/2025 | $2.00 | $1.99 (-0.5%) | $2.01 | $1.97 | 16.64 K | $135.01 B |
| 04/14/2025 | $2.01 | $1.99 (-1%) | $2.02 | $1.95 | 40.54 K | $134.90 B |
| 04/11/2025 | $1.97 | $1.99 (1.02%) | $1.99 | $1.91 | 114.73 K | $133.73 B |
| 04/10/2025 | $1.95 | $1.96 (0.51%) | $1.96 | $1.89 | 132.30 K | $131.93 B |
| 04/09/2025 | $1.83 | $1.95 (6.56%) | $1.97 | $1.81 | 65.40 K | $132.14 B |
| 04/08/2025 | $1.94 | $1.86 (-4.12%) | $1.94 | $1.84 | 84.40 K | $127.38 B |
| 04/07/2025 | $1.87 | $1.96 (4.81%) | $1.96 | $1.87 | 98.55 K | $130.98 B |
| 04/04/2025 | $2.01 | $2.00 (-0.5%) | $2.02 | $1.93 | 139.44 K | $133.20 B |
| 04/03/2025 | $2.02 | $2.09 (3.47%) | $2.10 | $2.02 | 75.33 K | $134.69 B |
| 04/02/2025 | $2.09 | $2.04 (-2.39%) | $2.10 | $1.99 | 85.31 K | $132.14 B |
| 04/01/2025 | $2.06 | $2.11 (2.43%) | $2.12 | $2.03 | 54.42 K | $132.25 B |
| 03/31/2025 | $2.06 | $2.08 (0.97%) | $2.09 | $2.05 | 15.92 K | $132.67 B |
| 03/28/2025 | $2.09 | $2.09 (0%) | $2.09 | $2.01 | 128.01 K | $134.48 B |
| 03/27/2025 | $2.12 | $2.09 (-1.42%) | $2.12 | $2.08 | 24.22 K | $136.28 B |
| 03/26/2025 | $2.12 | $2.12 (0%) | $2.12 | $2.06 | 41.30 K | $136.81 B |
| 03/25/2025 | $2.06 | $2.09 (1.46%) | $2.10 | $2.06 | 57.01 K | $134.69 B |
| 03/24/2025 | $2.02 | $2.03 (0.5%) | $2.03 | $2.02 | 17.95 K | $132.46 B |
| 03/21/2025 | $2.00 | $2.03 (1.5%) | $2.05 | $1.99 | 131.63 K | $131.08 B |
| 03/20/2025 | $2.02 | $2.00 (-0.99%) | $2.04 | $1.99 | 120.02 K | $129.39 B |
| 03/19/2025 | $1.95 | $2.01 (3.08%) | $2.02 | $1.95 | 33.50 K | $129.92 B |
| 03/18/2025 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.97 | 76.82 K | $128.86 B |
| 03/17/2025 | $1.99 | $1.99 (0%) | $2.01 | $1.97 | 63.50 K | $128.97 B |
| 03/14/2025 | $1.88 | $1.96 (4.26%) | $1.98 | $1.88 | 40.10 K | $127.06 B |
| 03/13/2025 | $1.87 | $1.90 (1.6%) | $1.91 | $1.84 | 29.90 K | $122.08 B |
| 03/12/2025 | $1.85 | $1.88 (1.62%) | $1.88 | $1.85 | 47.91 K | $119.96 B |
| 03/11/2025 | $1.88 | $1.87 (-0.53%) | $1.88 | $1.82 | 43.64 K | $119.96 B |
| 03/10/2025 | $1.90 | $1.89 (-0.53%) | $1.90 | $1.82 | 84.50 K | $120.70 B |
| 03/07/2025 | $1.87 | $1.94 (3.74%) | $1.94 | $1.87 | 34.80 K | $122.50 B |
| 03/06/2025 | $1.94 | $1.89 (-2.58%) | $1.94 | $1.86 | 48.80 K | $121.02 B |
| 03/05/2025 | $1.95 | $1.91 (-2.05%) | $2.01 | $1.84 | 290.91 K | $120.28 B |
| 03/04/2025 | $1.85 | $1.94 (4.86%) | $1.94 | $1.85 | 33.30 K | |
| 03/03/2025 | $1.90 | $1.87 (-1.58%) | $1.91 | $1.84 | 37.90 K |
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.
