-
5 DAY PERFORMANCE
-1.38% -
1 MONTH PERFORMANCE
-6.14% -
3 MONTH PERFORMANCE
-17.69% -
6 MONTH PERFORMANCE
-6.96% -
YEAR-TO-DATE PERFORMANCE
-32.70% -
1 YEAR PERFORMANCE
-26.21%
Banco Bradesco S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.11 | $2.14 (1.42%) | $2.14 | $2.11 | 19,314 | $146.39 B |
| 11/21/2024 | $2.15 | $2.17 (0.93%) | $2.17 | $2.11 | 27,715 | $146.07 B |
| 11/20/2024 | $2.16 | $2.17 (0.46%) | $2.18 | $2.14 | 4,700 | |
| 11/19/2024 | $2.18 | $2.14 (-1.83%) | $2.18 | $2.14 | 13,714 | $146.60 B |
| 11/18/2024 | $2.13 | $2.15 (0.94%) | $2.17 | $2.13 | 33,800 | $145.54 B |
| 11/15/2024 | $2.10 | $2.14 (1.9%) | $2.21 | $2.10 | 16,715 | |
| 11/14/2024 | $2.09 | $2.13 (1.91%) | $2.14 | $2.09 | 14,500 | $143.53 B |
| 11/13/2024 | $2.13 | $2.11 (-0.94%) | $2.13 | $2.09 | 11,030 | $143.00 B |
| 11/12/2024 | $2.08 | $2.15 (3.37%) | $2.21 | $2.06 | 90,735 | $142.04 B |
| 11/11/2024 | $2.07 | $2.08 (0.48%) | $2.08 | $2.06 | 21,200 | $142.78 B |
| 11/08/2024 | $2.10 | $2.10 (0%) | $2.11 | $2.07 | 55,313 | $143.32 B |
| 11/07/2024 | $2.15 | $2.16 (0.47%) | $2.16 | $2.10 | 27,300 | $144.91 B |
| 11/06/2024 | $2.15 | $2.15 (0%) | $2.15 | $2.08 | 12,600 | $146.50 B |
| 11/05/2024 | $2.15 | $2.20 (2.33%) | $2.20 | $2.12 | 14,900 | $147.77 B |
| 11/04/2024 | $2.21 | $2.14 (-3.17%) | $2.21 | $2.14 | 34,500 | $149.68 B |
| 11/01/2024 | $2.23 | $2.17 (-2.69%) | $2.23 | $2.15 | 6,321 | $149.68 B |
| 10/31/2024 | $2.17 | $2.18 (0.46%) | $2.20 | $2.16 | 19,547 | $152.33 B |
| 10/30/2024 | $2.27 | $2.27 (0%) | $2.27 | $2.24 | 41,900 | $159.44 B |
| 10/29/2024 | $2.31 | $2.25 (-2.6%) | $2.31 | $2.25 | 6,200 | $158.40 B |
| 10/28/2024 | $2.32 | $2.30 (-0.86%) | $2.33 | $2.30 | 43,100 | $160.73 B |
| 10/25/2024 | $2.32 | $2.28 (-1.72%) | $2.32 | $2.27 | 12,932 | $157.87 B |
| 10/24/2024 | $2.30 | $2.35 (2.17%) | $2.35 | $2.29 | 6,700 | $160.20 B |
| 10/23/2024 | $2.30 | $2.29 (-0.43%) | $2.31 | $2.26 | 7,422 | $159.88 B |
| 10/22/2024 | $2.32 | $2.31 (-0.43%) | $2.32 | $2.29 | 22,603 | $160.51 B |
| 10/21/2024 | $2.33 | $2.32 (-0.43%) | $2.33 | $2.30 | 19,137 | $161.57 B |
| 10/18/2024 | $2.33 | $2.34 (0.43%) | $2.34 | $2.31 | 6,000 | $161.99 B |
| 10/17/2024 | $2.35 | $2.32 (-1.28%) | $2.35 | $2.29 | 15,435 | $160.73 B |
| 10/16/2024 | $2.31 | $2.33 (0.87%) | $2.35 | $2.29 | 16,500 | $159.67 B |
| 10/15/2024 | $2.34 | $2.32 (-0.85%) | $2.34 | $2.31 | 9,000 | $160.20 B |
| 10/14/2024 | $2.33 | $2.35 (0.86%) | $2.35 | $2.30 | 4,300 | $158.82 B |
| 10/11/2024 | $2.32 | $2.30 (-0.86%) | $2.32 | $2.28 | 9,900 | $156.50 B |
| 10/10/2024 | $2.37 | $2.33 (-1.69%) | $2.37 | $2.31 | 9,848 | $158.61 B |
| 10/09/2024 | $2.38 | $2.33 (-2.1%) | $2.38 | $2.31 | 15,200 | $157.76 B |
| 10/08/2024 | $2.38 | $2.40 (0.84%) | $2.42 | $2.38 | 3,814 | $160.94 B |
| 10/07/2024 | $2.45 | $2.41 (-1.63%) | $2.46 | $2.40 | 16,400 | $160.73 B |
| 10/04/2024 | $2.41 | $2.41 (0%) | $2.43 | $2.39 | 16,344 | $159.24 B |
| 10/03/2024 | $2.41 | $2.41 (0%) | $2.42 | $2.40 | 11,400 | $159.03 B |
| 10/02/2024 | $2.46 | $2.44 (-0.81%) | $2.49 | $2.44 | 9,407 | $160.73 B |
| 10/01/2024 | $2.53 | $2.43 (-3.95%) | $2.53 | $2.42 | 11,900 | $155.54 B |
| 09/30/2024 | $2.47 | $2.45 (-0.81%) | $2.47 | $2.35 | 61,200 | $155.65 B |
| 09/27/2024 | $2.43 | $2.42 (-0.41%) | $2.45 | $2.42 | 16,404 | $157.98 B |
| 09/26/2024 | $2.39 | $2.38 (-0.42%) | $2.40 | $2.38 | 6,900 | $156.60 B |
| 09/25/2024 | $2.34 | $2.34 (0%) | $2.35 | $2.33 | 4,538 | $152.69 B |
| 09/24/2024 | $2.34 | $2.36 (0.85%) | $2.36 | $2.34 | 7,700 | $151.74 B |
| 09/23/2024 | $2.36 | $2.32 (-1.69%) | $2.36 | $2.31 | 8,144 | $151.95 B |
| 09/20/2024 | $2.46 | $2.39 (-2.85%) | $2.46 | $2.37 | 7,237 | $155.97 B |
| 09/19/2024 | $2.49 | $2.46 (-1.2%) | $2.49 | $2.46 | 6,601 | $158.93 B |
| 09/18/2024 | $2.48 | $2.48 (0%) | $2.51 | $2.46 | 22,400 | $161.15 B |
| 09/17/2024 | $2.51 | $2.45 (-2.39%) | $2.51 | $2.45 | 7,948 | $162.10 B |
| 09/16/2024 | $2.51 | $2.49 (-0.8%) | $2.52 | $2.48 | 6,949 | $163.16 B |
| 09/13/2024 | $2.53 | $2.51 (-0.79%) | $2.53 | $2.47 | 7,000 | $164.43 B |
| 09/12/2024 | $2.45 | $2.49 (1.63%) | $2.49 | $2.43 | 2,801 | $164.43 B |
| 09/11/2024 | $2.50 | $2.47 (-1.2%) | $2.51 | $2.47 | 7,715 | $165.17 B |
| 09/10/2024 | $2.53 | $2.51 (-0.79%) | $2.53 | $2.48 | 10,300 | $167.07 B |
| 09/09/2024 | $2.51 | $2.53 (0.8%) | $2.53 | $2.51 | 3,718 | $166.54 B |
| 09/06/2024 | $2.58 | $2.49 (-3.49%) | $2.60 | $2.49 | 11,700 | $166.01 B |
| 09/05/2024 | $2.47 | $2.61 (5.67%) | $2.61 | $2.47 | 20,800 | $169.29 B |
| 09/04/2024 | $2.49 | $2.48 (-0.4%) | $2.57 | $2.48 | 13,624 | $167.81 B |
| 09/03/2024 | $2.47 | $2.51 (1.62%) | $2.52 | $2.47 | 38,500 | $166.54 B |
| 08/30/2024 | $2.52 | $2.48 (-1.59%) | $2.52 | $2.48 | 6,740 | $165.38 B |
| 08/29/2024 | $2.53 | $2.53 (0%) | $2.53 | $2.50 | 7,925 | $165.27 B |
| 08/28/2024 | $2.53 | $2.58 (1.98%) | $2.58 | $2.50 | 5,200 | $165.69 B |
| 08/27/2024 | $2.55 | $2.52 (-1.18%) | $2.56 | $2.52 | 5,736 | $163.05 B |
| 08/26/2024 | $2.61 | $2.54 (-2.68%) | $2.61 | $2.54 | 45,400 | $165.06 B |