Dark

BBD
Banco Bradesco S.A.
stock NYSE ADR

At Close

Sep 4, 2026 3:59:56 PM EDT

3.47USD+0.289%(+0.01)27,206,447

2.93Bid 3.98Ask 1.05Spread

Pre-market

Sep 4, 2026 9:28:30 AM EDT

3.41USD-1.445%(-0.05)16,220

After-hours

Sep 4, 2026 4:10:30 PM EDT

3.47USD0.000%(0.00)535,145

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	3.4200	3.4800	3.4200	3.4700	+0.289%	27,206,447	0.000%
2026-09-03	3.5200	3.5300	3.4150	3.4600	+0.290%	42,591,679	+0.289%
2026-09-02	3.3900	3.4700	3.3800	3.4500	+3.916%	46,174,780	+0.580%
2026-09-01	3.2700	3.3700	3.2700	3.3200	+1.220%	31,093,188	+4.518%
2026-08-31	3.3200	3.3300	3.2600	3.2800	+0.923%	17,673,896	+5.793%
2026-08-28	3.2700	3.2700	3.2000	3.2500	+0.619%	21,419,097	+6.769%
2026-08-27	3.2400	3.2750	3.2100	3.2300	-0.920%	25,319,241	+7.430%
2026-08-26	3.2650	3.3300	3.2500	3.2600	+0.308%	33,624,333	+6.442%
2026-08-25	3.1500	3.2700	3.1200	3.2500	+3.175%	30,380,526	+6.769%
2026-08-24	3.0800	3.1790	3.0800	3.1500	+1.286%	17,770,793	+10.159%
2026-08-21	3.0300	3.1300	3.0200	3.1100	+4.362%	24,842,537	+11.576%
2026-08-20	3.0300	3.0600	2.9800	2.9800	-2.295%	29,502,955	+16.443%
2026-08-19	3.1200	3.1500	3.0500	3.0500	+0.329%	24,008,046	+13.770%
2026-08-18	3.0700	3.1100	3.0400	3.0400	-1.618%	26,301,504	+14.145%
2026-08-17	3.1300	3.1389	3.0800	3.0900	-1.592%	32,650,077	+12.298%
2026-08-14	3.1700	3.1700	3.0800	3.1400	-0.317%	27,753,055	+10.510%
2026-08-13	3.1900	3.2500	3.1500	3.1500	-1.563%	35,034,276	+10.159%
2026-08-12	3.2000	3.2400	3.1850	3.2000	-0.312%	26,337,456	+8.438%
2026-08-11	3.3400	3.3400	3.2000	3.2100	-3.604%	53,816,033	+8.100%
2026-08-10	3.3400	3.3600	3.3100	3.3300	-1.187%	22,385,275	+4.204%
2026-08-07	3.4600	3.4600	3.3500	3.3700	-1.173%	36,728,645	+2.967%
2026-08-06	3.5000	3.5000	3.4100	3.4100	-2.011%	30,483,952	+1.760%
2026-08-05	3.5500	3.5698	3.4700	3.4800	-0.287%	37,140,302	-0.287%
2026-08-04	3.6300	3.6300	3.4700	3.4900	-3.591%	28,067,389	-0.573%
2026-08-03	3.6100	3.6350	3.5700	3.6200	+0.277%	20,211,869	-4.144%
2026-07-31	3.6000	3.6600	3.5900	3.6100	+0.557%	27,387,844	-3.878%
2026-07-30	3.5000	3.6100	3.4700	3.5900	+1.412%	41,764,989	-3.343%
2026-07-29	3.5800	3.6100	3.5400	3.5400	-2.210%	26,871,274	-1.977%
2026-07-28	3.6700	3.7000	3.6100	3.6200	-0.549%	10,835,310	-4.144%
2026-07-27	3.6400	3.6600	3.6200	3.6400	+1.111%	19,450,461	-4.670%
2026-07-24	3.6400	3.6597	3.5800	3.6000	-1.639%	26,828,197	-3.611%
2026-07-23	3.6900	3.7050	3.6400	3.6600	-1.877%	24,617,839	-5.191%
2026-07-22	3.6700	3.7400	3.6200	3.7300	+1.913%	37,347,979	-6.971%
2026-07-21	3.6000	3.6600	3.5800	3.6600	+1.950%	34,587,803	-5.191%
2026-07-20	3.5700	3.6000	3.5600	3.5900	+1.412%	30,251,961	-3.343%
2026-07-17	3.5200	3.5800	3.5200	3.5400	-0.282%	34,594,703	-1.977%
2026-07-16	3.5700	3.6000	3.5300	3.5500	-1.934%	36,971,540	-2.254%
2026-07-15	3.6300	3.6450	3.6000	3.6200	-0.275%	28,760,491	-4.144%
2026-07-14	3.6900	3.7200	3.5800	3.6300	+0.554%	42,618,374	-4.408%
2026-07-13	3.6700	3.6800	3.6100	3.6100	-1.096%	27,640,572	-3.878%
2026-07-10	3.5700	3.6700	3.5650	3.6500	+4.885%	41,321,368	-4.932%
2026-07-09	3.4400	3.5000	3.4201	3.4800	+1.754%	21,151,185	-0.287%
2026-07-08	3.4000	3.4300	3.3800	3.4200	+0.588%	24,527,328	+1.462%
2026-07-07	3.4600	3.5050	3.3900	3.4000	-2.857%	38,233,727	+2.059%
2026-07-06	3.4700	3.5200	3.4400	3.5000	+1.449%	36,016,784	-0.857%
2026-07-02	3.5000	3.5200	3.4400	3.4500	-0.862%	27,910,311	+0.580%
2026-07-01	3.4100	3.4900	3.4100	3.4800	+0.288%	58,109,856	-0.287%
2026-06-30	3.4500	3.4999	3.4100	3.4700	-0.573%	39,957,240	0.000%
2026-06-29	3.4600	3.5100	3.4200	3.4900	+0.867%	46,754,610	-0.573%
2026-06-26	3.3400	3.4800	3.3400	3.4600	+3.284%	53,645,973	+0.289%
2026-06-25	3.4200	3.4700	3.3400	3.3500	-0.593%	52,170,831	+3.582%
2026-06-24	3.4200	3.4350	3.3600	3.3700	-1.749%	25,100,757	+2.967%
2026-06-23	3.4000	3.4400	3.4000	3.4300	0.000%	23,350,253	+1.166%
2026-06-22	3.4200	3.4600	3.4000	3.4300	+2.083%	29,814,339	+1.166%
2026-06-18	3.4000	3.4400	3.3300	3.3600	-2.041%	41,976,646	+3.274%
2026-06-17	3.5000	3.5350	3.3900	3.4300	-0.867%	41,604,868	+1.166%
2026-06-16	3.4600	3.4650	3.4100	3.4600	-0.288%	29,735,755	+0.289%
2026-06-15	3.5900	3.6000	3.4400	3.4700	-0.857%	23,861,164	0.000%
2026-06-12	3.4900	3.5150	3.4600	3.5000	+1.744%	25,171,878	-0.857%
2026-06-11	3.3300	3.4600	3.3000	3.4400	+4.242%	37,717,649	+0.872%
2026-06-10	3.2900	3.3350	3.2801	3.3000	-0.901%	23,611,163	+5.152%
2026-06-09	3.3500	3.3800	3.2900	3.3300	+1.216%	20,180,351	+4.204%
2026-06-08	3.3500	3.3690	3.2800	3.2900	-2.083%	27,098,958	+5.471%
2026-06-05	3.3600	3.4000	3.3500	3.3600	-0.885%	20,846,420	+3.274%
2026-06-04	3.4100	3.4704	3.3800	3.3900	+0.296%	16,436,900	+2.360%
2026-06-03	3.4400	3.4600	3.3622	3.3800	-3.704%	23,521,450	+2.663%
2026-06-02	3.4800	3.5451	3.4700	3.5100	+1.153%	24,580,687	-1.140%
2026-06-01	3.4500	3.4900	3.4345	3.4700	-0.573%	21,286,305	0.000%
2026-05-29	3.4800	3.5200	3.4700	3.4900	-0.852%	22,165,053	-0.573%
2026-05-28	3.5200	3.5900	3.5000	3.5200	-1.124%	36,259,277	-1.420%
2026-05-27	3.5500	3.5800	3.5200	3.5600	+0.565%	27,593,586	-2.528%
2026-05-26	3.5600	3.5600	3.4800	3.5400	+2.017%	28,547,607	-1.977%
2026-05-22	3.5300	3.5500	3.4600	3.4700	-2.528%	26,085,637	0.000%
2026-05-21	3.5000	3.6000	3.5000	3.5600	-0.280%	26,539,505	-2.528%
2026-05-20	3.4700	3.5800	3.4700	3.5700	+4.082%	30,023,632	-2.801%
2026-05-19	3.4100	3.4850	3.4000	3.4300	-2.279%	38,321,506	+1.166%
2026-05-18	3.5100	3.5350	3.4600	3.5100	+1.153%	22,310,684	-1.140%
2026-05-15	3.4800	3.4850	3.4300	3.4700	-2.801%	33,638,698	0.000%
2026-05-14	3.5500	3.6000	3.5500	3.5700	+1.709%	24,796,388	-2.801%
2026-05-13	3.6000	3.6900	3.4900	3.5100	-3.836%	50,561,419	-1.140%
2026-05-12	3.6400	3.6900	3.6250	3.6500	0.000%	31,003,750	-4.932%
2026-05-11	3.7500	3.7500	3.6450	3.6500	-2.667%	44,291,425	-4.932%
2026-05-08	3.8200	3.8300	3.7400	3.7500	+0.267%	25,162,086	-7.467%
2026-05-07	3.7400	3.7900	3.7100	3.7400	-3.109%	46,118,516	-7.219%
2026-05-06	3.9400	3.9500	3.8450	3.8600	+0.521%	29,178,065	-10.104%
2026-05-05	3.8400	3.8800	3.7950	3.8400	+2.400%	15,722,510	-9.635%
2026-05-04	3.8400	3.8600	3.7301	3.7500	-2.344%	29,282,539	-7.467%
2026-05-01	3.8600	3.9068	3.8300	3.8400	-1.031%	13,681,491	-9.635%
2026-04-30	3.8300	3.9000	3.8100	3.8800	+2.918%	22,750,299	-10.567%
2026-04-29	3.8200	3.8600	3.7600	3.7700	-2.835%	24,004,301	-7.958%
2026-04-28	3.8400	3.9000	3.8350	3.8800	-0.767%	23,858,657	-10.567%
2026-04-27	3.9700	3.9800	3.9000	3.9100	-0.761%	23,517,927	-11.253%
2026-04-24	3.9400	3.9600	3.9100	3.9400	0.000%	24,398,348	-11.929%
2026-04-23	4.0800	4.0900	3.9300	3.9400	-2.475%	28,693,616	-11.929%
2026-04-22	4.1500	4.1500	4.0400	4.0400	-0.737%	39,201,066	-14.109%
2026-04-21	4.1800	4.2100	4.0600	4.0700	-2.864%	37,632,143	-14.742%
2026-04-20	4.2200	4.2300	4.1601	4.1900	-0.475%	25,410,004	-17.184%
2026-04-17	4.3000	4.3000	4.2000	4.2100	+1.446%	44,247,290	-17.577%
2026-04-16	4.1900	4.2000	4.1200	4.1500	+0.973%	42,299,497	-16.386%
2026-04-15	4.1400	4.1650	4.0900	4.1100	0.000%	41,977,267	-15.572%
2026-04-14	4.1300	4.1900	4.0950	4.1100	+0.489%	65,527,684	-15.572%
2026-04-13	3.9900	4.1100	3.9733	4.0900	+1.489%	32,268,210	-15.159%
2026-04-10	4.0300	4.0800	4.0100	4.0300	+1.768%	44,424,877	-13.896%
2026-04-09	3.9200	3.9900	3.8900	3.9600	+1.538%	39,522,669	-12.374%
2026-04-08	3.9700	3.9800	3.8500	3.9000	+5.121%	47,553,000	-11.026%
2026-04-07	3.6800	3.7250	3.6300	3.7100	-0.269%	41,600,873	-6.469%
2026-04-06	3.6900	3.7350	3.6800	3.7200	+1.639%	29,999,890	-6.720%
2026-04-02	3.6300	3.7400	3.6100	3.6600	-1.877%	29,660,776	-5.191%
2026-04-01	3.7300	3.7800	3.7101	3.7300	+2.192%	28,914,475	-6.971%
2026-03-31	3.6000	3.6700	3.5300	3.6500	+4.286%	40,191,843	-4.932%
2026-03-30	3.5300	3.5500	3.4600	3.5000	+0.287%	33,783,771	-0.857%
2026-03-27	3.5300	3.5700	3.4801	3.4900	-1.412%	24,102,057	-0.573%
2026-03-26	3.6100	3.6499	3.5400	3.5400	-3.279%	38,053,506	-1.977%
2026-03-25	3.6500	3.7000	3.6200	3.6600	+3.099%	38,874,814	-5.191%
2026-03-24	3.5100	3.5750	3.5050	3.5500	-1.114%	27,565,549	-2.254%
2026-03-23	3.5700	3.6650	3.5250	3.5900	+5.279%	33,820,659	-3.343%
2026-03-20	3.5000	3.5000	3.3800	3.4100	-3.672%	33,190,049	+1.760%
2026-03-19	3.4300	3.5699	3.4100	3.5400	+0.283%	34,826,055	-1.977%
2026-03-18	3.5500	3.6100	3.5200	3.5300	-1.944%	33,219,531	-1.700%
2026-03-17	3.6600	3.6600	3.5450	3.6000	-0.277%	39,074,910	-3.611%
2026-03-16	3.6000	3.6400	3.5800	3.6100	+2.266%	45,345,652	-3.878%
2026-03-13	3.7100	3.7300	3.5200	3.5300	-3.552%	55,114,572	-1.700%
2026-03-12	3.6800	3.7200	3.6400	3.6600	-4.687%	54,489,598	-5.191%
2026-03-11	3.8500	3.9200	3.8100	3.8400	-0.775%	48,518,804	-9.635%
2026-03-10	3.8000	3.9100	3.7800	3.8700	+2.381%	59,796,116	-10.336%
2026-03-09	3.6700	3.7900	3.6200	3.7800	+2.717%	69,365,293	-8.201%
2026-03-06	3.6500	3.7050	3.6250	3.6800	-1.604%	81,768,913	-5.707%
2026-03-05	3.8000	3.8300	3.7100	3.7400	-4.348%	77,874,708	-7.219%
2026-03-04	3.8800	3.9300	3.8301	3.9100	+2.625%	48,877,454	-11.253%
2026-03-03	3.8200	3.8650	3.7000	3.8100	-6.618%	43,406,428	-8.924%
2026-03-02	3.9500	4.1100	3.9400	4.0800	-0.244%	28,958,293	-14.951%
2026-02-27	4.1800	4.2399	4.0700	4.0900	+0.988%	47,048,671	-15.159%
2026-02-26	4.0800	4.0800	3.9850	4.0500	-1.699%	34,845,766	-14.321%
2026-02-25	4.1400	4.1600	4.0900	4.1200	0.000%	31,193,608	-15.777%
2026-02-24	4.0800	4.1555	4.0450	4.1200	+1.229%	28,904,276	-15.777%
2026-02-23	4.2000	4.2150	4.0700	4.0700	-2.864%	38,063,929	-14.742%
2026-02-20	4.0800	4.2100	4.0720	4.1900	+2.696%	26,508,242	-17.184%
2026-02-19	4.0300	4.1200	3.9900	4.0800	+2.513%	31,008,822	-14.951%
2026-02-18	3.9700	4.0450	3.9300	3.9800	+1.015%	31,402,169	-12.814%
2026-02-17	3.9700	3.9700	3.8700	3.9400	-1.005%	44,418,988	-11.929%
2026-02-13	3.9900	4.0000	3.8700	3.9800	-2.689%	62,357,254	-12.814%
2026-02-12	4.1500	4.1800	4.0700	4.0900	-1.683%	33,861,013	-15.159%
2026-02-11	4.1400	4.1750	4.0700	4.1600	+4.000%	46,039,801	-16.587%
2026-02-10	4.0500	4.1000	3.9850	4.0000	-0.990%	32,272,987	-13.250%
2026-02-09	3.9100	4.0500	3.9050	4.0400	+1.508%	39,718,488	-14.109%
2026-02-06	3.9200	3.9900	3.8450	3.9800	-0.500%	89,928,682	-12.814%
2026-02-05	4.0000	4.0400	3.8900	4.0000	+1.266%	61,437,695	-13.250%
2026-02-04	4.0700	4.1000	3.9300	3.9500	-4.358%	38,325,041	-12.152%
2026-02-03	4.2300	4.2550	4.1200	4.1300	+0.978%	38,862,212	-15.981%
2026-02-02	4.0400	4.1200	4.0400	4.0900	+0.988%	33,889,739	-15.159%
2026-01-30	4.1300	4.1500	4.0000	4.0500	-2.410%	46,688,512	-14.321%
2026-01-29	4.2006	4.2850	4.0500	4.1500	-0.240%	52,687,080	-16.386%
2026-01-28	4.1500	4.2099	4.1100	4.1600	+0.483%	69,174,413	-16.587%
2026-01-27	4.1200	4.1794	4.0900	4.1400	+4.282%	61,528,550	-16.184%
2026-01-26	3.9200	3.9900	3.9100	3.9700	+0.506%	50,911,282	-12.594%
2026-01-23	3.8800	3.9790	3.8500	3.9500	+2.332%	54,138,144	-12.152%
2026-01-22	3.7700	3.8850	3.7500	3.8600	+3.485%	58,135,380	-10.104%
2026-01-21	3.6800	3.7300	3.6800	3.7300	+4.482%	46,284,634	-6.971%
2026-01-20	3.5100	3.6200	3.5000	3.5700	+1.133%	33,703,450	-2.801%
2026-01-16	3.4800	3.5400	3.4700	3.5300	+0.570%	35,293,441	-1.700%
2026-01-15	3.4600	3.5800	3.4600	3.5100	+1.739%	30,943,174	-1.140%
2026-01-14	3.3800	3.4500	3.3800	3.4500	+2.071%	31,410,643	+0.580%
2026-01-13	3.4100	3.4200	3.3600	3.3800	-1.458%	36,661,081	+2.663%
2026-01-12	3.4400	3.4600	3.4100	3.4300	-0.291%	22,971,910	+1.166%
2026-01-09	3.4900	3.5000	3.4400	3.4400	0.000%	22,745,073	+0.872%
2026-01-08	3.4700	3.5000	3.4400	3.4400	-1.433%	29,004,292	+0.872%
2026-01-07	3.5000	3.5200	3.4648	3.4900	-1.690%	25,440,967	-0.573%
2026-01-06	3.5900	3.6000	3.5500	3.5500	+0.852%	30,145,780	-2.254%
2026-01-05	3.3500	3.5300	3.3450	3.5200	+4.762%	37,652,102	-1.420%
2026-01-02	3.3800	3.4000	3.3550	3.3600	+0.901%	20,602,718	+3.274%
2025-12-31	3.3400	3.3500	3.3200	3.3300	-1.770%	10,092,115	+4.204%
2025-12-30	3.4200	3.4360	3.3800	3.3900	+2.108%	17,170,758	+2.360%
2025-12-29	3.3000	3.3300	3.2900	3.3200	-0.896%	20,869,087	+4.518%
2025-12-26	3.3100	3.3500	3.3000	3.3500	-0.298%	20,795,969	+3.582%
2025-12-24	3.3400	3.3600	3.3250	3.3600	+0.599%	6,878,333	+3.274%
2025-12-23	3.2900	3.3600	3.2900	3.3400	+2.141%	19,483,375	+3.892%
2025-12-22	3.3100	3.3300	3.2500	3.2700	-2.388%	30,642,116	+6.116%
2025-12-19	3.3700	3.4000	3.3400	3.3500	+0.904%	23,537,503	+3.582%
2025-12-18	3.3100	3.3500	3.2900	3.3200	+0.302%	39,056,141	+4.518%
2025-12-17	3.2800	3.3100	3.2700	3.3100	-1.194%	37,171,721	+4.834%
2025-12-16	3.4200	3.4350	3.3500	3.3500	-3.458%	28,674,713	+3.582%
2025-12-15	3.5100	3.5300	3.4600	3.4700	+0.580%	31,459,865	0.000%
2025-12-12	3.4700	3.4800	3.4100	3.4500	+1.173%	28,351,843	+0.580%
2025-12-11	3.4000	3.4700	3.3950	3.4100	+2.711%	27,812,623	+1.760%
2025-12-10	3.3100	3.3786	3.3100	3.3200	0.000%	30,569,248	+4.518%
2025-12-09	3.2300	3.3300	3.2200	3.3200	-0.599%	38,635,289	+4.518%
2025-12-08	3.4000	3.4000	3.3000	3.3400	+0.906%	57,879,735	+3.892%
2025-12-05	3.6100	3.6500	3.3000	3.3100	-8.815%	62,700,233	+4.834%
2025-12-04	3.6550	3.6600	3.6000	3.6300	+1.397%	51,439,325	-4.408%
2025-12-03	3.6600	3.6800	3.5450	3.5800	-2.452%	49,005,054	-3.073%
2025-12-02	3.6700	3.6800	3.6300	3.6700	+1.381%	57,262,975	-5.450%
2025-12-01	3.6900	3.7200	3.6100	3.6200	-2.162%	29,887,278	-4.144%
2025-11-28	3.7100	3.7300	3.6850	3.7000	+0.543%	14,475,473	-6.216%
2025-11-26	3.5900	3.6900	3.5900	3.6800	+3.955%	32,556,985	-5.707%
2025-11-25	3.5000	3.5500	3.4850	3.5400	+1.724%	30,335,965	-1.977%
2025-11-24	3.4900	3.5100	3.4700	3.4800	0.000%	20,608,853	-0.287%
2025-11-21	3.4500	3.5200	3.4500	3.4800	0.000%	54,947,181	-0.287%
2025-11-20	3.5600	3.6000	3.4750	3.4800	-1.695%	36,668,393	-0.287%
2025-11-19	3.5600	3.6100	3.5300	3.5400	-1.667%	29,633,664	-1.977%
2025-11-18	3.5800	3.6376	3.5800	3.6000	-0.552%	29,666,250	-3.611%
2025-11-17	3.6500	3.6800	3.6100	3.6200	-1.630%	31,563,707	-4.144%
2025-11-14	3.6900	3.7500	3.6650	3.6800	+0.546%	32,545,990	-5.707%
2025-11-13	3.7400	3.7699	3.6500	3.6600	-0.543%	44,028,263	-5.191%
2025-11-12	3.7100	3.7100	3.6500	3.6800	-1.075%	43,422,977	-5.707%
2025-11-11	3.7300	3.7400	3.6900	3.7200	+3.047%	34,866,999	-6.720%
2025-11-10	3.5900	3.6300	3.5800	3.6100	+1.977%	26,182,057	-3.878%
2025-11-07	3.4600	3.5400	3.4501	3.5400	+0.855%	28,056,461	-1.977%
2025-11-06	3.5400	3.5465	3.4800	3.5100	-0.567%	32,599,834	-1.140%
2025-11-05	3.4500	3.5400	3.4500	3.5300	+3.519%	29,230,551	-1.700%
2025-11-04	3.4100	3.4500	3.3900	3.4100	-1.159%	26,326,857	+1.760%
2025-11-03	3.4200	3.4900	3.4200	3.4500	+2.071%	33,963,824	+0.580%
2025-10-31	3.3700	3.4000	3.3500	3.3800	-0.295%	36,708,939	+2.663%
2025-10-30	3.3600	3.4300	3.3400	3.3900	-3.693%	47,499,628	+2.360%
2025-10-29	3.4500	3.5500	3.4400	3.5200	+3.835%	79,873,369	-1.420%
2025-10-28	3.4000	3.4200	3.3800	3.3900	-0.294%	39,683,688	+2.360%
2025-10-27	3.4100	3.4200	3.3800	3.4000	+1.493%	37,202,440	+2.059%
2025-10-24	3.3800	3.4000	3.3400	3.3500	0.000%	31,428,412	+3.582%
2025-10-23	3.3200	3.3700	3.3100	3.3500	+1.515%	45,918,343	+3.582%
2025-10-22	3.3100	3.3400	3.2800	3.3000	0.000%	62,995,712	+5.152%
2025-10-21	3.3300	3.3600	3.3000	3.3000	-2.367%	41,868,640	+5.152%
2025-10-20	3.3400	3.3900	3.3235	3.3800	+2.424%	50,038,714	+2.663%
2025-10-17	3.2100	3.3000	3.2000	3.3000	+1.227%	80,800,349	+5.152%
2025-10-16	3.1800	3.2700	3.1700	3.2600	+1.875%	116,637,303	+6.442%
2025-10-15	3.1400	3.2100	3.1400	3.2000	+1.587%	66,937,128	+8.438%
2025-10-14	3.1000	3.1700	3.0800	3.1500	+1.942%	76,073,407	+10.159%
2025-10-13	3.1000	3.1300	3.0735	3.0900	+0.980%	74,737,515	+12.298%
2025-10-10	3.1800	3.1900	3.0400	3.0600	-4.075%	79,363,631	+13.399%
2025-10-09	3.2000	3.2000	3.1500	3.1900	+0.631%	57,972,999	+8.777%
2025-10-08	3.1600	3.1900	3.1400	3.1700	+1.603%	69,317,036	+9.464%
2025-10-07	3.1300	3.1400	3.0900	3.1200	-1.887%	70,962,188	+11.218%
2025-10-06	3.1800	3.2000	3.1400	3.1800	+0.315%	54,976,184	+9.119%
2025-10-03	3.1700	3.1900	3.1300	3.1700	0.000%	62,799,154	+9.464%
2025-10-02	3.2400	3.2600	3.1600	3.1700	-2.160%	48,373,153	+9.464%
2025-10-01	3.3500	3.3800	3.2100	3.2400	-4.142%	91,322,964	+7.099%
2025-09-30	3.3600	3.4100	3.3400	3.3800	+0.896%	49,630,684	+2.663%
2025-09-29	3.3700	3.3800	3.3400	3.3500	+1.515%	42,678,172	+3.582%
2025-09-26	3.3000	3.3100	3.2700	3.3000	+0.917%	43,470,223	+5.152%
2025-09-25	3.3100	3.3400	3.2700	3.2700	-2.096%	65,399,864	+6.116%
2025-09-24	3.3400	3.3700	3.3300	3.3400	-1.475%	42,748,341	+3.892%
2025-09-23	3.3200	3.4100	3.3150	3.3900	+2.108%	104,537,059	+2.360%
2025-09-22	3.2700	3.3400	3.2500	3.3200	-0.300%	56,061,255	+4.518%
2025-09-19	3.2800	3.3400	3.2800	3.3300	+1.835%	43,360,426	+4.204%
2025-09-18	3.2800	3.3100	3.2600	3.2700	-1.208%	44,685,381	+6.116%
2025-09-17	3.2100	3.3400	3.2100	3.3100	+3.115%	65,164,959	+4.834%
2025-09-16	3.2000	3.2100	3.1700	3.2100	+0.943%	39,281,167	+8.100%
2025-09-15	3.1800	3.2200	3.1700	3.1800	+1.597%	56,520,700	+9.119%
2025-09-12	3.1300	3.1700	3.1125	3.1300	-0.949%	58,581,233	+10.863%
2025-09-11	3.1300	3.2000	3.1300	3.1600	+1.282%	38,756,913	+9.810%
2025-09-10	3.1500	3.1800	3.1100	3.1200	-0.319%	26,850,284	+11.218%
2025-09-09	3.1400	3.1600	3.1300	3.1300	-0.635%	31,706,177	+10.863%
2025-09-08	3.1900	3.1900	3.1100	3.1500	-0.943%	38,225,854	+10.159%
2025-09-05	3.1900	3.2400	3.1600	3.1800	+3.583%	50,936,347	+9.119%
2025-09-04	3.0300	3.1000	3.0100	3.0700	+1.656%	26,504,409	+13.029%
2025-09-03	3.0200	3.0600	3.0000	3.0200	0.000%	26,297,349	+14.901%
2025-09-02	2.9800	3.0400	2.9600	3.0200	-2.894%	31,563,067	+14.901%
2025-08-29	3.0900	3.1100	3.0800	3.1100	0.000%	29,247,962	+11.576%
2025-08-28	3.0500	3.1300	3.0400	3.1100	+2.980%	37,067,074	+11.576%
2025-08-27	2.9800	3.0300	2.9500	3.0200	+1.342%	18,772,572	+14.901%
2025-08-26	3.0100	3.0300	2.9600	2.9800	-0.667%	30,041,900	+16.443%
2025-08-25	2.9900	3.0200	2.9800	3.0000	+0.671%	21,007,455	+15.667%
2025-08-22	2.9100	2.9900	2.8920	2.9800	+3.114%	38,244,780	+16.443%
2025-08-21	2.8700	2.9000	2.8600	2.8900	+0.347%	30,510,523	+20.069%
2025-08-20	2.8600	2.9200	2.8500	2.8800	+0.699%	32,987,620	+20.486%
2025-08-19	2.9000	2.9200	2.8400	2.8600	-5.298%	29,041,085	+21.329%
2025-08-18	3.0200	3.0300	2.9800	3.0200	+2.027%	36,762,134	+14.901%
2025-08-15	2.9500	2.9900	2.9500	2.9600	0.000%	27,158,778	+17.230%
2025-08-14	2.9400	3.0100	2.9300	2.9600	-1.003%	29,365,038	+17.230%
2025-08-13	3.0000	3.0300	2.9700	2.9900	-0.993%	14,776,415	+16.054%
2025-08-12	2.9500	3.0300	2.9500	3.0200	+4.138%	23,155,386	+14.901%
2025-08-11	2.8900	2.9200	2.8800	2.9000	0.000%	20,453,631	+19.655%
2025-08-08	2.9000	2.9300	2.8800	2.9000	+0.346%	34,058,215	+19.655%
2025-08-07	2.8600	2.8900	2.8300	2.8900	+1.404%	53,301,955	+20.069%
2025-08-06	2.8800	2.8900	2.8300	2.8500	+1.064%	39,282,581	+21.754%
2025-08-05	2.8500	2.8800	2.7900	2.8200	+0.356%	37,120,785	+23.050%
2025-08-04	2.8700	2.9000	2.8000	2.8100	0.000%	32,314,896	+23.488%
2025-08-01	2.8300	2.8600	2.7900	2.8100	+1.444%	29,530,512	+23.488%
2025-07-31	2.8000	2.8300	2.7350	2.7700	0.000%	54,597,079	+25.271%
2025-07-30	2.7800	2.8400	2.7300	2.7700	-0.360%	61,995,723	+25.271%
2025-07-29	2.7500	2.8000	2.7500	2.7800	+1.091%	24,964,329	+24.820%
2025-07-28	2.7800	2.7850	2.7300	2.7500	-1.786%	37,242,348	+26.182%
2025-07-25	2.8300	2.8500	2.7800	2.8000	-1.408%	28,594,803	+23.929%
2025-07-24	2.8300	2.8700	2.8200	2.8400	-1.389%	31,561,152	+22.183%
2025-07-23	2.8400	2.9000	2.8200	2.8800	+2.857%	24,669,519	+20.486%
2025-07-22	2.8300	2.8500	2.7900	2.8000	-0.356%	21,552,723	+23.929%
2025-07-21	2.8400	2.8500	2.8100	2.8100	0.000%	24,873,072	+23.488%
2025-07-18	2.8900	2.8900	2.8000	2.8100	-2.431%	33,702,218	+23.488%
2025-07-17	2.8700	2.9100	2.8600	2.8800	0.000%	32,877,917	+20.486%
2025-07-16	2.9100	2.9200	2.8700	2.8800	-1.370%	24,363,247	+20.486%
2025-07-15	2.9300	2.9300	2.8600	2.9200	+0.344%	37,702,232	+18.836%
2025-07-14	2.9000	2.9200	2.8800	2.9100	+0.345%	26,504,710	+19.244%
2025-07-11	2.9000	2.9200	2.8700	2.9000	-0.685%	37,788,096	+19.655%
2025-07-10	2.9200	2.9500	2.9000	2.9200	-2.990%	50,949,667	+18.836%
2025-07-09	3.0400	3.0700	3.0100	3.0100	-1.634%	34,711,633	+15.282%
2025-07-08	3.0400	3.0700	3.0200	3.0600	+0.658%	27,184,062	+13.399%
2025-07-07	3.0800	3.1000	3.0200	3.0400	-1.935%	25,302,979	+14.145%
2025-07-03	3.0400	3.1000	3.0400	3.1000	+1.974%	22,673,478	+11.935%
2025-07-02	3.0500	3.0600	2.9900	3.0400	-1.618%	48,933,280	+14.145%
2025-07-01	3.1200	3.1300	3.0700	3.0900	0.000%	52,148,784	+12.298%
2025-06-30	3.0400	3.1200	3.0400	3.0900	+1.980%	63,224,164	+12.298%
2025-06-27	3.0300	3.0600	3.0200	3.0300	+0.664%	26,992,828	+14.521%
2025-06-26	2.9900	3.0200	2.9800	3.0100	+0.669%	33,503,950	+15.282%
2025-06-25	3.0100	3.0300	2.9800	2.9900	-1.320%	25,032,546	+16.054%
2025-06-24	3.0400	3.0900	3.0200	3.0300	+0.331%	43,032,486	+14.521%
2025-06-23	3.0100	3.0300	2.9800	3.0200	-0.330%	31,834,090	+14.901%
2025-06-20	3.0700	3.0800	3.0200	3.0300	-1.942%	33,446,201	+14.521%
2025-06-18	3.1000	3.1200	3.0700	3.0900	0.000%	39,029,074	+12.298%
2025-06-17	3.0600	3.1200	3.0600	3.0900	+0.651%	38,534,857	+12.298%
2025-06-16	3.0100	3.0800	3.0100	3.0700	+3.020%	38,954,609	+13.029%
2025-06-13	2.9300	3.0000	2.9300	2.9800	-0.667%	53,736,619	+16.443%
2025-06-12	2.9500	3.0200	2.9450	3.0000	+1.010%	38,625,031	+15.667%
2025-06-11	2.8700	2.9800	2.8550	2.9700	+3.846%	51,986,811	+16.835%
2025-06-10	2.8800	2.9200	2.8500	2.8600	-0.348%	28,296,023	+21.329%
2025-06-09	2.8400	2.8900	2.8200	2.8700	-0.692%	37,017,069	+20.906%
2025-06-06	2.9000	2.9100	2.8700	2.8900	0.000%	32,379,105	+20.069%
2025-06-05	2.9400	2.9600	2.8800	2.8900	-1.365%	45,394,925	+20.069%
2025-06-04	2.9900	3.0199	2.9300	2.9300	-1.014%	35,091,414	+18.430%
2025-06-03	2.9300	2.9700	2.8700	2.9600	+2.069%	83,167,947	+17.230%
2025-06-02	2.9300	2.9300	2.8700	2.9000	+0.694%	67,714,884	+19.655%
2025-05-30	2.8300	2.8900	2.8001	2.8800	0.000%	59,390,651	+20.486%
2025-05-29	2.8800	2.9200	2.8614	2.8800	+0.699%	28,069,168	+20.486%
2025-05-28	2.8600	2.9000	2.8450	2.8600	-0.348%	30,081,547	+21.329%
2025-05-27	2.8500	2.9100	2.8400	2.8700	+2.500%	31,560,892	+20.906%
2025-05-23	2.6700	2.8100	2.6600	2.8000	+1.449%	66,694,409	+23.929%
2025-05-22	2.7400	2.8300	2.7400	2.7600	+0.730%	71,663,155	+25.725%
2025-05-21	2.7800	2.7874	2.7200	2.7400	-1.439%	27,138,857	+26.642%
2025-05-20	2.7800	2.8000	2.7500	2.7800	-0.358%	48,690,703	+24.820%
2025-05-19	2.7500	2.8000	2.7500	2.7900	+1.825%	26,531,509	+24.373%
2025-05-16	2.7000	2.7500	2.6900	2.7400	+0.366%	32,596,675	+26.642%
2025-05-15	2.7600	2.7900	2.7200	2.7300	-0.727%	43,514,265	+27.106%
2025-05-14	2.7500	2.7800	2.7200	2.7500	0.000%	41,303,437	+26.182%
2025-05-13	2.6800	2.7500	2.6800	2.7500	+4.167%	43,932,950	+26.182%
2025-05-12	2.6600	2.6700	2.6300	2.6400	-2.941%	39,143,877	+31.439%
2025-05-09	2.6700	2.7500	2.6550	2.7200	+0.741%	61,698,645	+27.574%
2025-05-08	2.6100	2.7300	2.6000	2.7000	+18.943%	187,175,505	+28.519%
2025-05-07	2.3200	2.3600	2.2600	2.2700	-3.404%	39,341,479	+52.863%
2025-05-06	2.3300	2.3600	2.3100	2.3500	0.000%	26,590,549	+47.660%
2025-05-05	2.4200	2.4350	2.3400	2.3500	-2.083%	29,668,723	+47.660%
2025-05-02	2.4600	2.4751	2.4000	2.4000	-0.826%	34,096,898	+44.583%
2025-05-01	2.4600	2.4600	2.4000	2.4200	-1.626%	24,341,584	+43.388%
2025-04-30	2.4000	2.4600	2.3900	2.4600	+1.235%	45,389,933	+41.057%
2025-04-29	2.3900	2.4600	2.3900	2.4300	+1.674%	35,393,514	+42.798%
2025-04-28	2.3900	2.4300	2.3700	2.3900	+0.420%	21,207,106	+45.188%
2025-04-25	2.3800	2.4000	2.3700	2.3800	0.000%	26,107,952	+45.798%
2025-04-24	2.3500	2.4000	2.3400	2.3800	+2.146%	29,385,956	+45.798%
2025-04-23	2.3000	2.3600	2.3000	2.3300	+3.097%	31,388,575	+48.927%
2025-04-22	2.2300	2.2700	2.2250	2.2600	+1.345%	26,152,246	+53.540%
2025-04-21	2.2300	2.2400	2.1900	2.2300	+0.450%	13,704,507	+55.605%
2025-04-17	2.1800	2.2500	2.1800	2.2200	+0.909%	25,042,861	+56.306%
2025-04-16	2.2000	2.2200	2.1800	2.2000	+0.457%	28,934,287	+57.727%
2025-04-15	2.1900	2.2100	2.1701	2.1900	-0.455%	29,386,052	+58.447%
2025-04-14	2.2000	2.2200	2.1600	2.2000	+0.457%	32,959,649	+57.727%
2025-04-11	2.1400	2.2100	2.1250	2.1900	+3.791%	33,452,149	+58.447%
2025-04-10	2.1200	2.1300	2.0500	2.1100	-2.315%	40,615,217	+64.455%
2025-04-09	1.9800	2.1650	1.9800	2.1600	+6.931%	64,780,647	+60.648%
2025-04-08	2.1500	2.1600	2.0000	2.0200	-4.265%	59,801,658	+71.782%
2025-04-07	2.1000	2.1900	2.0800	2.1100	-3.653%	56,850,004	+64.455%
2025-04-04	2.1900	2.2051	2.1400	2.1900	-4.367%	62,781,953	+58.447%
2025-04-03	2.2800	2.3200	2.2700	2.2900	+3.153%	60,676,660	+51.528%
2025-04-02	2.2200	2.2300	2.1900	2.2200	-1.333%	26,202,491	+56.306%
2025-04-01	2.2200	2.2800	2.2200	2.2500	+0.897%	35,256,878	+54.222%
2025-03-31	2.2200	2.2600	2.2100	2.2300	-1.762%	32,756,866	+55.605%
2025-03-28	2.2600	2.3000	2.2400	2.2700	-0.873%	51,140,327	+52.863%
2025-03-27	2.3100	2.3100	2.2800	2.2900	-1.293%	28,589,108	+51.528%
2025-03-26	2.3100	2.3300	2.2800	2.3200	+0.870%	18,471,446	+49.569%
2025-03-25	2.2800	2.3599	2.2800	2.3000	+3.604%	53,824,076	+50.870%
2025-03-24	2.2200	2.2500	2.2100	2.2200	-0.448%	25,442,454	+56.306%
2025-03-21	2.1900	2.2400	2.1900	2.2300	+0.905%	31,015,055	+55.605%
2025-03-20	2.2100	2.2300	2.1900	2.2100	-1.339%	39,770,317	+57.014%
2025-03-19	2.2000	2.2500	2.1900	2.2400	+1.357%	28,978,065	+54.911%
2025-03-18	2.2100	2.2200	2.1714	2.2100	0.000%	41,365,405	+57.014%

document.getElementById("PdjtC3").onerror = function(){this.style.display='none';}; .dark-mode .m98P4W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m98P4W{ color: #333333; background-color: white; border: 2px solid #333333; }BBDBanco Bradesco S.A.stock NYSE ADR

BBD
Banco Bradesco S.A.
stock NYSE ADR