-
5 DAY PERFORMANCE
-1.20% -
1 MONTH PERFORMANCE
-6.06% -
3 MONTH PERFORMANCE
+14.81% -
6 MONTH PERFORMANCE
-2.75% -
YEAR-TO-DATE PERFORMANCE
-22.01% -
1 YEAR PERFORMANCE
-9.82%
Banco Bradesco S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $2.49 | $2.48 (-0.37%) | $2.49 | $2.48 | 5,925 | $29.45 B |
| 09/18/2024 | $2.48 | $2.48 (0%) | $2.51 | $2.46 | 22,365 | $29.29 B |
| 09/17/2024 | $2.51 | $2.45 (-2.39%) | $2.51 | $2.45 | 7,948 | $29.61 B |
| 09/16/2024 | $2.51 | $2.49 (-0.8%) | $2.52 | $2.48 | 6,949 | $29.50 B |
| 09/13/2024 | $2.53 | $2.51 (-0.79%) | $2.53 | $2.47 | 7,000 | $29.61 B |
| 09/12/2024 | $2.45 | $2.49 (1.63%) | $2.49 | $2.43 | 2,801 | $29.40 B |
| 09/11/2024 | $2.50 | $2.47 (-1.2%) | $2.51 | $2.47 | 7,715 | $29.29 B |
| 09/10/2024 | $2.53 | $2.51 (-0.79%) | $2.53 | $2.48 | 10,300 | $29.50 B |
| 09/09/2024 | $2.51 | $2.53 (0.8%) | $2.53 | $2.51 | 3,718 | $30.03 B |
| 09/06/2024 | $2.58 | $2.49 (-3.49%) | $2.60 | $2.49 | 11,700 | $29.71 B |
| 09/05/2024 | $2.47 | $2.61 (5.67%) | $2.61 | $2.47 | 20,800 | $30.24 B |
| 09/04/2024 | $2.49 | $2.48 (-0.4%) | $2.57 | $2.48 | 13,624 | $29.92 B |
| 09/03/2024 | $2.47 | $2.51 (1.62%) | $2.52 | $2.47 | 38,500 | $29.71 B |
| 08/30/2024 | $2.52 | $2.48 (-1.59%) | $2.52 | $2.48 | 6,740 | $29.40 B |
| 08/29/2024 | $2.53 | $2.53 (0%) | $2.53 | $2.50 | 7,925 | $29.50 B |
| 08/28/2024 | $2.53 | $2.58 (1.98%) | $2.58 | $2.50 | 5,200 | $30.14 B |
| 08/27/2024 | $2.55 | $2.52 (-1.18%) | $2.56 | $2.52 | 5,736 | $29.71 B |
| 08/26/2024 | $2.61 | $2.54 (-2.68%) | $2.61 | $2.54 | 45,400 | $30.14 B |
| 08/23/2024 | $2.58 | $2.60 (0.78%) | $2.61 | $2.55 | 27,812 | $30.45 B |
| 08/22/2024 | $2.57 | $2.50 (-2.72%) | $2.57 | $2.49 | 8,331 | $29.61 B |
| 08/21/2024 | $2.56 | $2.56 (0%) | $2.56 | $2.53 | 9,900 | $30.45 B |
| 08/20/2024 | $2.62 | $2.57 (-1.91%) | $2.62 | $2.55 | 54,610 | $30.56 B |
| 08/19/2024 | $2.47 | $2.64 (6.88%) | $2.64 | $2.47 | 57,908 | $30.88 B |
| 08/16/2024 | $2.50 | $2.44 (-2.4%) | $2.51 | $2.43 | 7,700 | $29.08 B |
| 08/15/2024 | $2.43 | $2.48 (2.06%) | $2.49 | $2.43 | 17,010 | $29.50 B |
| 08/14/2024 | $2.47 | $2.45 (-0.81%) | $2.48 | $2.45 | 17,100 | $29.18 B |
| 08/13/2024 | $2.37 | $2.43 (2.53%) | $2.45 | $2.37 | 37,009 | $29.08 B |
| 08/12/2024 | $2.35 | $2.39 (1.7%) | $2.43 | $2.35 | 76,127 | $28.34 B |
| 08/09/2024 | $2.33 | $2.42 (3.86%) | $2.42 | $2.33 | 35,800 | $28.34 B |
| 08/08/2024 | $2.24 | $2.33 (4.02%) | $2.33 | $2.24 | 20,500 | $27.18 B |
| 08/07/2024 | $2.32 | $2.28 (-1.72%) | $2.36 | $2.26 | 15,426 | $26.65 B |
| 08/06/2024 | $2.24 | $2.28 (1.79%) | $2.29 | $2.22 | 57,500 | $26.44 B |
| 08/05/2024 | $2.00 | $2.17 (8.5%) | $2.19 | $2.00 | 73,400 | $25.27 B |
| 08/02/2024 | $1.95 | $2.00 (2.56%) | $2.08 | $1.95 | 27,611 | $23.47 B |
| 08/01/2024 | $2.05 | $2.01 (-1.95%) | $2.06 | $2.00 | 37,200 | $23.47 B |
| 07/31/2024 | $2.07 | $2.02 (-2.42%) | $2.07 | $2.00 | 48,137 | $23.58 B |
| 07/30/2024 | $2.02 | $2.06 (1.98%) | $2.06 | $2.01 | 46,245 | $23.58 B |
| 07/29/2024 | $2.04 | $2.07 (1.47%) | $2.07 | $2.02 | 59,537 | $23.79 B |
| 07/26/2024 | $2.04 | $2.04 (0%) | $2.04 | $2.02 | 14,824 | $23.58 B |
| 07/25/2024 | $2.03 | $2.04 (0.49%) | $2.05 | $2.01 | 64,915 | $23.47 B |
| 07/24/2024 | $2.07 | $2.04 (-1.45%) | $2.07 | $2.03 | 26,600 | $23.58 B |
| 07/23/2024 | $2.11 | $2.08 (-1.42%) | $2.11 | $2.07 | 24,700 | $23.89 B |
| 07/22/2024 | $2.13 | $2.09 (-1.88%) | $2.13 | $2.09 | 22,800 | $24.11 B |
| 07/19/2024 | $2.12 | $2.10 (-0.94%) | $2.13 | $2.09 | 12,800 | $23.79 B |
| 07/18/2024 | $2.16 | $2.12 (-1.85%) | $2.16 | $2.10 | 23,300 | $23.89 B |
| 07/17/2024 | $2.19 | $2.18 (-0.46%) | $2.19 | $2.16 | 15,300 | $24.85 B |
| 07/16/2024 | $2.15 | $2.19 (1.86%) | $2.26 | $2.15 | 35,600 | $25.06 B |
| 07/15/2024 | $2.15 | $2.17 (0.93%) | $2.17 | $2.11 | 17,448 | $24.64 B |
| 07/12/2024 | $2.20 | $2.15 (-2.27%) | $2.20 | $2.13 | 28,100 | $24.85 B |
| 07/11/2024 | $2.20 | $2.19 (-0.45%) | $2.20 | $2.13 | 25,115 | $24.85 B |
| 07/10/2024 | $2.15 | $2.14 (-0.47%) | $2.15 | $2.13 | 17,100 | $25.17 B |
| 07/09/2024 | $2.07 | $2.10 (1.45%) | $2.13 | $2.06 | 41,934 | $24.64 B |
| 07/08/2024 | $2.13 | $2.09 (-1.88%) | $2.13 | $2.07 | 13,927 | $24.32 B |
| 07/05/2024 | $2.03 | $2.12 (4.43%) | $2.12 | $2.03 | 29,500 | $24.43 B |
| 07/03/2024 | $2.03 | $2.04 (0.49%) | $2.08 | $2.01 | 14,300 | $23.79 B |
| 07/02/2024 | $2.01 | $2.03 (1%) | $2.07 | $2.00 | 34,556 | $23.15 B |
| 07/01/2024 | $2.07 | $2.03 (-1.93%) | $2.07 | $2.02 | 11,747 | $23.36 B |
| 06/28/2024 | $2.02 | $2.07 (2.48%) | $2.07 | $2.00 | 33,254 | $23.79 B |
| 06/27/2024 | $2.05 | $2.03 (-0.98%) | $2.05 | $2.00 | 43,928 | $24.00 B |
| 06/26/2024 | $2.08 | $2.04 (-1.92%) | $2.08 | $2.02 | 73,000 | $23.79 B |
| 06/25/2024 | $2.13 | $2.15 (0.94%) | $2.15 | $2.08 | 14,240 | $24.00 B |
| 06/24/2024 | $2.12 | $2.12 (0%) | $2.16 | $2.12 | 33,700 | $24.53 B |
| 06/21/2024 | $2.08 | $2.14 (2.88%) | $2.14 | $2.06 | 28,910 | $24.32 B |
| 06/20/2024 | $2.13 | $2.14 (0.47%) | $2.14 | $2.05 | 58,730 | $24.32 B |