Dark

BBD
Banco Bradesco S.A.
stock NYSE ADR

At Close

Jul 13, 2026 3:59:56 PM EDT

3.62USD-0.822%(-0.03)27,640,562

3.61Bid 3.62Ask 0.01Spread

Pre-market

Jul 13, 2026 9:29:30 AM EDT

3.66USD+0.274%(+0.01)10,505

After-hours

Jul 13, 2026 4:56:30 PM EDT

3.61USD-0.276%(-0.01)1,501

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	3.6600	3.6800	3.6200	3.6200	-0.822%	27,640,562	0.000%
2026-07-10	3.5700	3.6700	3.5650	3.6500	+4.885%	41,321,368	-0.822%
2026-07-09	3.4400	3.5000	3.4201	3.4800	+1.754%	21,151,185	+4.023%
2026-07-08	3.4000	3.4300	3.3800	3.4200	+0.588%	24,527,328	+5.848%
2026-07-07	3.4600	3.5050	3.3900	3.4000	-2.857%	38,233,727	+6.471%
2026-07-06	3.4700	3.5200	3.4400	3.5000	+1.449%	36,016,784	+3.429%
2026-07-02	3.5000	3.5200	3.4400	3.4500	-0.862%	27,910,311	+4.928%
2026-07-01	3.4100	3.4900	3.4100	3.4800	+0.288%	58,109,856	+4.023%
2026-06-30	3.4500	3.4999	3.4100	3.4700	-0.573%	39,957,240	+4.323%
2026-06-29	3.4600	3.5100	3.4200	3.4900	+0.867%	46,754,610	+3.725%
2026-06-26	3.3400	3.4800	3.3400	3.4600	+3.284%	53,645,973	+4.624%
2026-06-25	3.4200	3.4700	3.3400	3.3500	-0.593%	52,170,831	+8.060%
2026-06-24	3.4200	3.4350	3.3600	3.3700	-1.749%	25,100,757	+7.418%
2026-06-23	3.4000	3.4400	3.4000	3.4300	0.000%	23,350,253	+5.539%
2026-06-22	3.4200	3.4600	3.4000	3.4300	+2.083%	29,814,339	+5.539%
2026-06-18	3.4000	3.4400	3.3300	3.3600	-2.041%	41,976,646	+7.738%
2026-06-17	3.5000	3.5350	3.3900	3.4300	-0.867%	41,604,868	+5.539%
2026-06-16	3.4600	3.4650	3.4100	3.4600	-0.288%	29,735,755	+4.624%
2026-06-15	3.5900	3.6000	3.4400	3.4700	-0.857%	23,861,164	+4.323%
2026-06-12	3.4900	3.5150	3.4600	3.5000	+1.744%	25,171,878	+3.429%
2026-06-11	3.3300	3.4600	3.3000	3.4400	+4.242%	37,717,649	+5.233%
2026-06-10	3.2900	3.3350	3.2801	3.3000	-0.901%	23,611,163	+9.697%
2026-06-09	3.3500	3.3800	3.2900	3.3300	+1.216%	20,180,351	+8.709%
2026-06-08	3.3500	3.3690	3.2800	3.2900	-2.083%	27,098,958	+10.030%
2026-06-05	3.3600	3.4000	3.3500	3.3600	-0.885%	20,846,420	+7.738%
2026-06-04	3.4100	3.4704	3.3800	3.3900	+0.296%	16,436,900	+6.785%
2026-06-03	3.4400	3.4600	3.3622	3.3800	-3.704%	23,521,450	+7.101%
2026-06-02	3.4800	3.5451	3.4700	3.5100	+1.153%	24,580,687	+3.134%
2026-06-01	3.4500	3.4900	3.4345	3.4700	-0.573%	21,286,305	+4.323%
2026-05-29	3.4800	3.5200	3.4700	3.4900	-0.852%	22,165,053	+3.725%
2026-05-28	3.5200	3.5900	3.5000	3.5200	-1.124%	36,259,277	+2.841%
2026-05-27	3.5500	3.5800	3.5200	3.5600	+0.565%	27,593,586	+1.685%
2026-05-26	3.5600	3.5600	3.4800	3.5400	+2.017%	28,547,607	+2.260%
2026-05-22	3.5300	3.5500	3.4600	3.4700	-2.528%	26,085,637	+4.323%
2026-05-21	3.5000	3.6000	3.5000	3.5600	-0.280%	26,539,505	+1.685%
2026-05-20	3.4700	3.5800	3.4700	3.5700	+4.082%	30,023,632	+1.401%
2026-05-19	3.4100	3.4850	3.4000	3.4300	-2.279%	38,321,506	+5.539%
2026-05-18	3.5100	3.5350	3.4600	3.5100	+1.153%	22,310,684	+3.134%
2026-05-15	3.4800	3.4850	3.4300	3.4700	-2.801%	33,638,698	+4.323%
2026-05-14	3.5500	3.6000	3.5500	3.5700	+1.709%	24,796,388	+1.401%
2026-05-13	3.6000	3.6900	3.4900	3.5100	-3.836%	50,561,419	+3.134%
2026-05-12	3.6400	3.6900	3.6250	3.6500	0.000%	31,003,750	-0.822%
2026-05-11	3.7500	3.7500	3.6450	3.6500	-2.667%	44,291,425	-0.822%
2026-05-08	3.8200	3.8300	3.7400	3.7500	+0.267%	25,162,086	-3.467%
2026-05-07	3.7400	3.7900	3.7100	3.7400	-3.109%	46,118,516	-3.209%
2026-05-06	3.9400	3.9500	3.8450	3.8600	+0.521%	29,178,065	-6.218%
2026-05-05	3.8400	3.8800	3.7950	3.8400	+2.400%	15,722,510	-5.729%
2026-05-04	3.8400	3.8600	3.7301	3.7500	-2.344%	29,282,539	-3.467%
2026-05-01	3.8600	3.9068	3.8300	3.8400	-1.031%	13,681,491	-5.729%
2026-04-30	3.8300	3.9000	3.8100	3.8800	+2.918%	22,750,299	-6.701%
2026-04-29	3.8200	3.8600	3.7600	3.7700	-2.835%	24,004,301	-3.979%
2026-04-28	3.8400	3.9000	3.8350	3.8800	-0.767%	23,858,657	-6.701%
2026-04-27	3.9700	3.9800	3.9000	3.9100	-0.761%	23,517,927	-7.417%
2026-04-24	3.9400	3.9600	3.9100	3.9400	0.000%	24,398,348	-8.122%
2026-04-23	4.0800	4.0900	3.9300	3.9400	-2.475%	28,693,616	-8.122%
2026-04-22	4.1500	4.1500	4.0400	4.0400	-0.737%	39,201,066	-10.396%
2026-04-21	4.1800	4.2100	4.0600	4.0700	-2.864%	37,632,143	-11.057%
2026-04-20	4.2200	4.2300	4.1601	4.1900	-0.475%	25,410,004	-13.604%
2026-04-17	4.3000	4.3000	4.2000	4.2100	+1.446%	44,247,290	-14.014%
2026-04-16	4.1900	4.2000	4.1200	4.1500	+0.973%	42,299,497	-12.771%
2026-04-15	4.1400	4.1650	4.0900	4.1100	0.000%	41,977,267	-11.922%
2026-04-14	4.1300	4.1900	4.0950	4.1100	+0.489%	65,527,684	-11.922%
2026-04-13	3.9900	4.1100	3.9733	4.0900	+1.489%	32,268,210	-11.491%
2026-04-10	4.0300	4.0800	4.0100	4.0300	+1.768%	44,424,877	-10.174%
2026-04-09	3.9200	3.9900	3.8900	3.9600	+1.538%	39,522,669	-8.586%
2026-04-08	3.9700	3.9800	3.8500	3.9000	+5.121%	47,553,000	-7.179%
2026-04-07	3.6800	3.7250	3.6300	3.7100	-0.269%	41,600,873	-2.426%
2026-04-06	3.6900	3.7350	3.6800	3.7200	+1.639%	29,999,890	-2.688%
2026-04-02	3.6300	3.7400	3.6100	3.6600	-1.877%	29,660,776	-1.093%
2026-04-01	3.7300	3.7800	3.7101	3.7300	+2.192%	28,914,475	-2.949%
2026-03-31	3.6000	3.6700	3.5300	3.6500	+4.286%	40,191,843	-0.822%
2026-03-30	3.5300	3.5500	3.4600	3.5000	+0.287%	33,783,771	+3.429%
2026-03-27	3.5300	3.5700	3.4801	3.4900	-1.412%	24,102,057	+3.725%
2026-03-26	3.6100	3.6499	3.5400	3.5400	-3.279%	38,053,506	+2.260%
2026-03-25	3.6500	3.7000	3.6200	3.6600	+3.099%	38,874,814	-1.093%
2026-03-24	3.5100	3.5750	3.5050	3.5500	-1.114%	27,565,549	+1.972%
2026-03-23	3.5700	3.6650	3.5250	3.5900	+5.279%	33,820,659	+0.836%
2026-03-20	3.5000	3.5000	3.3800	3.4100	-3.672%	33,190,049	+6.158%
2026-03-19	3.4300	3.5699	3.4100	3.5400	+0.283%	34,826,055	+2.260%
2026-03-18	3.5500	3.6100	3.5200	3.5300	-1.944%	33,219,531	+2.550%
2026-03-17	3.6600	3.6600	3.5450	3.6000	-0.277%	39,074,910	+0.556%
2026-03-16	3.6000	3.6400	3.5800	3.6100	+2.266%	45,345,652	+0.277%
2026-03-13	3.7100	3.7300	3.5200	3.5300	-3.552%	55,114,572	+2.550%
2026-03-12	3.6800	3.7200	3.6400	3.6600	-4.687%	54,489,598	-1.093%
2026-03-11	3.8500	3.9200	3.8100	3.8400	-0.775%	48,518,804	-5.729%
2026-03-10	3.8000	3.9100	3.7800	3.8700	+2.381%	59,796,116	-6.460%
2026-03-09	3.6700	3.7900	3.6200	3.7800	+2.717%	69,365,293	-4.233%
2026-03-06	3.6500	3.7050	3.6250	3.6800	-1.604%	81,768,913	-1.630%
2026-03-05	3.8000	3.8300	3.7100	3.7400	-4.348%	77,874,708	-3.209%
2026-03-04	3.8800	3.9300	3.8301	3.9100	+2.625%	48,877,454	-7.417%
2026-03-03	3.8200	3.8650	3.7000	3.8100	-6.618%	43,406,428	-4.987%
2026-03-02	3.9500	4.1100	3.9400	4.0800	-0.244%	28,958,293	-11.275%
2026-02-27	4.1800	4.2399	4.0700	4.0900	+0.988%	47,048,671	-11.491%
2026-02-26	4.0800	4.0800	3.9850	4.0500	-1.699%	34,845,766	-10.617%
2026-02-25	4.1400	4.1600	4.0900	4.1200	0.000%	31,193,608	-12.136%
2026-02-24	4.0800	4.1555	4.0450	4.1200	+1.229%	28,904,276	-12.136%
2026-02-23	4.2000	4.2150	4.0700	4.0700	-2.864%	38,063,929	-11.057%
2026-02-20	4.0800	4.2100	4.0720	4.1900	+2.696%	26,508,242	-13.604%
2026-02-19	4.0300	4.1200	3.9900	4.0800	+2.513%	31,008,822	-11.275%
2026-02-18	3.9700	4.0450	3.9300	3.9800	+1.015%	31,402,169	-9.045%
2026-02-17	3.9700	3.9700	3.8700	3.9400	-1.005%	44,418,988	-8.122%
2026-02-13	3.9900	4.0000	3.8700	3.9800	-2.689%	62,357,254	-9.045%
2026-02-12	4.1500	4.1800	4.0700	4.0900	-1.683%	33,861,013	-11.491%
2026-02-11	4.1400	4.1750	4.0700	4.1600	+4.000%	46,039,801	-12.981%
2026-02-10	4.0500	4.1000	3.9850	4.0000	-0.990%	32,272,987	-9.500%
2026-02-09	3.9100	4.0500	3.9050	4.0400	+1.508%	39,718,488	-10.396%
2026-02-06	3.9200	3.9900	3.8450	3.9800	-0.500%	89,928,682	-9.045%
2026-02-05	4.0000	4.0400	3.8900	4.0000	+1.266%	61,437,695	-9.500%
2026-02-04	4.0700	4.1000	3.9300	3.9500	-4.358%	38,325,041	-8.354%
2026-02-03	4.2300	4.2550	4.1200	4.1300	+0.978%	38,862,212	-12.349%
2026-02-02	4.0400	4.1200	4.0400	4.0900	+0.988%	33,889,739	-11.491%
2026-01-30	4.1300	4.1500	4.0000	4.0500	-2.410%	46,688,512	-10.617%
2026-01-29	4.2006	4.2850	4.0500	4.1500	-0.240%	52,687,080	-12.771%
2026-01-28	4.1500	4.2099	4.1100	4.1600	+0.483%	69,174,413	-12.981%
2026-01-27	4.1200	4.1794	4.0900	4.1400	+4.282%	61,528,550	-12.560%
2026-01-26	3.9200	3.9900	3.9100	3.9700	+0.506%	50,911,282	-8.816%
2026-01-23	3.8800	3.9790	3.8500	3.9500	+2.332%	54,138,144	-8.354%
2026-01-22	3.7700	3.8850	3.7500	3.8600	+3.485%	58,135,380	-6.218%
2026-01-21	3.6800	3.7300	3.6800	3.7300	+4.482%	46,284,634	-2.949%
2026-01-20	3.5100	3.6200	3.5000	3.5700	+1.133%	33,703,450	+1.401%
2026-01-16	3.4800	3.5400	3.4700	3.5300	+0.570%	35,293,441	+2.550%
2026-01-15	3.4600	3.5800	3.4600	3.5100	+1.739%	30,943,174	+3.134%
2026-01-14	3.3800	3.4500	3.3800	3.4500	+2.071%	31,410,643	+4.928%
2026-01-13	3.4100	3.4200	3.3600	3.3800	-1.458%	36,661,081	+7.101%
2026-01-12	3.4400	3.4600	3.4100	3.4300	-0.291%	22,971,910	+5.539%
2026-01-09	3.4900	3.5000	3.4400	3.4400	0.000%	22,745,073	+5.233%
2026-01-08	3.4700	3.5000	3.4400	3.4400	-1.433%	29,004,292	+5.233%
2026-01-07	3.5000	3.5200	3.4648	3.4900	-1.690%	25,440,967	+3.725%
2026-01-06	3.5900	3.6000	3.5500	3.5500	+0.852%	30,145,780	+1.972%
2026-01-05	3.3500	3.5300	3.3450	3.5200	+4.762%	37,652,102	+2.841%
2026-01-02	3.3800	3.4000	3.3550	3.3600	+0.901%	20,602,718	+7.738%
2025-12-31	3.3400	3.3500	3.3200	3.3300	-1.770%	10,092,115	+8.709%
2025-12-30	3.4200	3.4360	3.3800	3.3900	+2.108%	17,170,758	+6.785%
2025-12-29	3.3000	3.3300	3.2900	3.3200	-0.896%	20,869,087	+9.036%
2025-12-26	3.3100	3.3500	3.3000	3.3500	-0.298%	20,795,969	+8.060%
2025-12-24	3.3400	3.3600	3.3250	3.3600	+0.599%	6,878,333	+7.738%
2025-12-23	3.2900	3.3600	3.2900	3.3400	+2.141%	19,483,375	+8.383%
2025-12-22	3.3100	3.3300	3.2500	3.2700	-2.388%	30,642,116	+10.703%
2025-12-19	3.3700	3.4000	3.3400	3.3500	+0.904%	23,537,503	+8.060%
2025-12-18	3.3100	3.3500	3.2900	3.3200	+0.302%	39,056,141	+9.036%
2025-12-17	3.2800	3.3100	3.2700	3.3100	-1.194%	37,171,721	+9.366%
2025-12-16	3.4200	3.4350	3.3500	3.3500	-3.458%	28,674,713	+8.060%
2025-12-15	3.5100	3.5300	3.4600	3.4700	+0.580%	31,459,865	+4.323%
2025-12-12	3.4700	3.4800	3.4100	3.4500	+1.173%	28,351,843	+4.928%
2025-12-11	3.4000	3.4700	3.3950	3.4100	+2.711%	27,812,623	+6.158%
2025-12-10	3.3100	3.3786	3.3100	3.3200	0.000%	30,569,248	+9.036%
2025-12-09	3.2300	3.3300	3.2200	3.3200	-0.599%	38,635,289	+9.036%
2025-12-08	3.4000	3.4000	3.3000	3.3400	+0.906%	57,879,735	+8.383%
2025-12-05	3.6100	3.6500	3.3000	3.3100	-8.815%	62,700,233	+9.366%
2025-12-04	3.6550	3.6600	3.6000	3.6300	+1.397%	51,439,325	-0.275%
2025-12-03	3.6600	3.6800	3.5450	3.5800	-2.452%	49,005,054	+1.117%
2025-12-02	3.6700	3.6800	3.6300	3.6700	+1.381%	57,262,975	-1.362%
2025-12-01	3.6900	3.7200	3.6100	3.6200	-2.162%	29,887,278	0.000%
2025-11-28	3.7100	3.7300	3.6850	3.7000	+0.543%	14,475,473	-2.162%
2025-11-26	3.5900	3.6900	3.5900	3.6800	+3.955%	32,556,985	-1.630%
2025-11-25	3.5000	3.5500	3.4850	3.5400	+1.724%	30,335,965	+2.260%
2025-11-24	3.4900	3.5100	3.4700	3.4800	0.000%	20,608,853	+4.023%
2025-11-21	3.4500	3.5200	3.4500	3.4800	0.000%	54,947,181	+4.023%
2025-11-20	3.5600	3.6000	3.4750	3.4800	-1.695%	36,668,393	+4.023%
2025-11-19	3.5600	3.6100	3.5300	3.5400	-1.667%	29,633,664	+2.260%
2025-11-18	3.5800	3.6376	3.5800	3.6000	-0.552%	29,666,250	+0.556%
2025-11-17	3.6500	3.6800	3.6100	3.6200	-1.630%	31,563,707	0.000%
2025-11-14	3.6900	3.7500	3.6650	3.6800	+0.546%	32,545,990	-1.630%
2025-11-13	3.7400	3.7699	3.6500	3.6600	-0.543%	44,028,263	-1.093%
2025-11-12	3.7100	3.7100	3.6500	3.6800	-1.075%	43,422,977	-1.630%
2025-11-11	3.7300	3.7400	3.6900	3.7200	+3.047%	34,866,999	-2.688%
2025-11-10	3.5900	3.6300	3.5800	3.6100	+1.977%	26,182,057	+0.277%
2025-11-07	3.4600	3.5400	3.4501	3.5400	+0.855%	28,056,461	+2.260%
2025-11-06	3.5400	3.5465	3.4800	3.5100	-0.567%	32,599,834	+3.134%
2025-11-05	3.4500	3.5400	3.4500	3.5300	+3.519%	29,230,551	+2.550%
2025-11-04	3.4100	3.4500	3.3900	3.4100	-1.159%	26,326,857	+6.158%
2025-11-03	3.4200	3.4900	3.4200	3.4500	+2.071%	33,963,824	+4.928%
2025-10-31	3.3700	3.4000	3.3500	3.3800	-0.295%	36,708,939	+7.101%
2025-10-30	3.3600	3.4300	3.3400	3.3900	-3.693%	47,499,628	+6.785%
2025-10-29	3.4500	3.5500	3.4400	3.5200	+3.835%	79,873,369	+2.841%
2025-10-28	3.4000	3.4200	3.3800	3.3900	-0.294%	39,683,688	+6.785%
2025-10-27	3.4100	3.4200	3.3800	3.4000	+1.493%	37,202,440	+6.471%
2025-10-24	3.3800	3.4000	3.3400	3.3500	0.000%	31,428,412	+8.060%
2025-10-23	3.3200	3.3700	3.3100	3.3500	+1.515%	45,918,343	+8.060%
2025-10-22	3.3100	3.3400	3.2800	3.3000	0.000%	62,995,712	+9.697%
2025-10-21	3.3300	3.3600	3.3000	3.3000	-2.367%	41,868,640	+9.697%
2025-10-20	3.3400	3.3900	3.3235	3.3800	+2.424%	50,038,714	+7.101%
2025-10-17	3.2100	3.3000	3.2000	3.3000	+1.227%	80,800,349	+9.697%
2025-10-16	3.1800	3.2700	3.1700	3.2600	+1.875%	116,637,303	+11.043%
2025-10-15	3.1400	3.2100	3.1400	3.2000	+1.587%	66,937,128	+13.125%
2025-10-14	3.1000	3.1700	3.0800	3.1500	+1.942%	76,073,407	+14.921%
2025-10-13	3.1000	3.1300	3.0735	3.0900	+0.980%	74,737,515	+17.152%
2025-10-10	3.1800	3.1900	3.0400	3.0600	-4.075%	79,363,631	+18.301%
2025-10-09	3.2000	3.2000	3.1500	3.1900	+0.631%	57,972,999	+13.480%
2025-10-08	3.1600	3.1900	3.1400	3.1700	+1.603%	69,317,036	+14.196%
2025-10-07	3.1300	3.1400	3.0900	3.1200	-1.887%	70,962,188	+16.026%
2025-10-06	3.1800	3.2000	3.1400	3.1800	+0.315%	54,976,184	+13.836%
2025-10-03	3.1700	3.1900	3.1300	3.1700	0.000%	62,799,154	+14.196%
2025-10-02	3.2400	3.2600	3.1600	3.1700	-2.160%	48,373,153	+14.196%
2025-10-01	3.3500	3.3800	3.2100	3.2400	-4.142%	91,322,964	+11.728%
2025-09-30	3.3600	3.4100	3.3400	3.3800	+0.896%	49,630,684	+7.101%
2025-09-29	3.3700	3.3800	3.3400	3.3500	+1.515%	42,678,172	+8.060%
2025-09-26	3.3000	3.3100	3.2700	3.3000	+0.917%	43,470,223	+9.697%
2025-09-25	3.3100	3.3400	3.2700	3.2700	-2.096%	65,399,864	+10.703%
2025-09-24	3.3400	3.3700	3.3300	3.3400	-1.475%	42,748,341	+8.383%
2025-09-23	3.3200	3.4100	3.3150	3.3900	+2.108%	104,537,059	+6.785%
2025-09-22	3.2700	3.3400	3.2500	3.3200	-0.300%	56,061,255	+9.036%
2025-09-19	3.2800	3.3400	3.2800	3.3300	+1.835%	43,360,426	+8.709%
2025-09-18	3.2800	3.3100	3.2600	3.2700	-1.208%	44,685,381	+10.703%
2025-09-17	3.2100	3.3400	3.2100	3.3100	+3.115%	65,164,959	+9.366%
2025-09-16	3.2000	3.2100	3.1700	3.2100	+0.943%	39,281,167	+12.773%
2025-09-15	3.1800	3.2200	3.1700	3.1800	+1.597%	56,520,700	+13.836%
2025-09-12	3.1300	3.1700	3.1125	3.1300	-0.949%	58,581,233	+15.655%
2025-09-11	3.1300	3.2000	3.1300	3.1600	+1.282%	38,756,913	+14.557%
2025-09-10	3.1500	3.1800	3.1100	3.1200	-0.319%	26,850,284	+16.026%
2025-09-09	3.1400	3.1600	3.1300	3.1300	-0.635%	31,706,177	+15.655%
2025-09-08	3.1900	3.1900	3.1100	3.1500	-0.943%	38,225,854	+14.921%
2025-09-05	3.1900	3.2400	3.1600	3.1800	+3.583%	50,936,347	+13.836%
2025-09-04	3.0300	3.1000	3.0100	3.0700	+1.656%	26,504,409	+17.915%
2025-09-03	3.0200	3.0600	3.0000	3.0200	0.000%	26,297,349	+19.868%
2025-09-02	2.9800	3.0400	2.9600	3.0200	-2.894%	31,563,067	+19.868%
2025-08-29	3.0900	3.1100	3.0800	3.1100	0.000%	29,247,962	+16.399%
2025-08-28	3.0500	3.1300	3.0400	3.1100	+2.980%	37,067,074	+16.399%
2025-08-27	2.9800	3.0300	2.9500	3.0200	+1.342%	18,772,572	+19.868%
2025-08-26	3.0100	3.0300	2.9600	2.9800	-0.667%	30,041,900	+21.477%
2025-08-25	2.9900	3.0200	2.9800	3.0000	+0.671%	21,007,455	+20.667%
2025-08-22	2.9100	2.9900	2.8920	2.9800	+3.114%	38,244,780	+21.477%
2025-08-21	2.8700	2.9000	2.8600	2.8900	+0.347%	30,510,523	+25.260%
2025-08-20	2.8600	2.9200	2.8500	2.8800	+0.699%	32,987,620	+25.694%
2025-08-19	2.9000	2.9200	2.8400	2.8600	-5.298%	29,041,085	+26.573%
2025-08-18	3.0200	3.0300	2.9800	3.0200	+2.027%	36,762,134	+19.868%
2025-08-15	2.9500	2.9900	2.9500	2.9600	0.000%	27,158,778	+22.297%
2025-08-14	2.9400	3.0100	2.9300	2.9600	-1.003%	29,365,038	+22.297%
2025-08-13	3.0000	3.0300	2.9700	2.9900	-0.993%	14,776,415	+21.070%
2025-08-12	2.9500	3.0300	2.9500	3.0200	+4.138%	23,155,386	+19.868%
2025-08-11	2.8900	2.9200	2.8800	2.9000	0.000%	20,453,631	+24.828%
2025-08-08	2.9000	2.9300	2.8800	2.9000	+0.346%	34,058,215	+24.828%
2025-08-07	2.8600	2.8900	2.8300	2.8900	+1.404%	53,301,955	+25.260%
2025-08-06	2.8800	2.8900	2.8300	2.8500	+1.064%	39,282,581	+27.018%
2025-08-05	2.8500	2.8800	2.7900	2.8200	+0.356%	37,120,785	+28.369%
2025-08-04	2.8700	2.9000	2.8000	2.8100	0.000%	32,314,896	+28.826%
2025-08-01	2.8300	2.8600	2.7900	2.8100	+1.444%	29,530,512	+28.826%
2025-07-31	2.8000	2.8300	2.7350	2.7700	0.000%	54,597,079	+30.686%
2025-07-30	2.7800	2.8400	2.7300	2.7700	-0.360%	61,995,723	+30.686%
2025-07-29	2.7500	2.8000	2.7500	2.7800	+1.091%	24,964,329	+30.216%
2025-07-28	2.7800	2.7850	2.7300	2.7500	-1.786%	37,242,348	+31.636%
2025-07-25	2.8300	2.8500	2.7800	2.8000	-1.408%	28,594,803	+29.286%
2025-07-24	2.8300	2.8700	2.8200	2.8400	-1.389%	31,561,152	+27.465%
2025-07-23	2.8400	2.9000	2.8200	2.8800	+2.857%	24,669,519	+25.694%
2025-07-22	2.8300	2.8500	2.7900	2.8000	-0.356%	21,552,723	+29.286%
2025-07-21	2.8400	2.8500	2.8100	2.8100	0.000%	24,873,072	+28.826%
2025-07-18	2.8900	2.8900	2.8000	2.8100	-2.431%	33,702,218	+28.826%
2025-07-17	2.8700	2.9100	2.8600	2.8800	0.000%	32,877,917	+25.694%
2025-07-16	2.9100	2.9200	2.8700	2.8800	-1.370%	24,363,247	+25.694%
2025-07-15	2.9300	2.9300	2.8600	2.9200	+0.344%	37,702,232	+23.973%
2025-07-14	2.9000	2.9200	2.8800	2.9100	+0.345%	26,504,710	+24.399%
2025-07-11	2.9000	2.9200	2.8700	2.9000	-0.685%	37,788,096	+24.828%
2025-07-10	2.9200	2.9500	2.9000	2.9200	-2.990%	50,949,667	+23.973%
2025-07-09	3.0400	3.0700	3.0100	3.0100	-1.634%	34,711,633	+20.266%
2025-07-08	3.0400	3.0700	3.0200	3.0600	+0.658%	27,184,062	+18.301%
2025-07-07	3.0800	3.1000	3.0200	3.0400	-1.935%	25,302,979	+19.079%
2025-07-03	3.0400	3.1000	3.0400	3.1000	+1.974%	22,673,478	+16.774%
2025-07-02	3.0500	3.0600	2.9900	3.0400	-1.618%	48,933,280	+19.079%
2025-07-01	3.1200	3.1300	3.0700	3.0900	0.000%	52,148,784	+17.152%
2025-06-30	3.0400	3.1200	3.0400	3.0900	+1.980%	63,224,164	+17.152%
2025-06-27	3.0300	3.0600	3.0200	3.0300	+0.664%	26,992,828	+19.472%
2025-06-26	2.9900	3.0200	2.9800	3.0100	+0.669%	33,503,950	+20.266%
2025-06-25	3.0100	3.0300	2.9800	2.9900	-1.320%	25,032,546	+21.070%
2025-06-24	3.0400	3.0900	3.0200	3.0300	+0.331%	43,032,486	+19.472%
2025-06-23	3.0100	3.0300	2.9800	3.0200	-0.330%	31,834,090	+19.868%
2025-06-20	3.0700	3.0800	3.0200	3.0300	-1.942%	33,446,201	+19.472%
2025-06-18	3.1000	3.1200	3.0700	3.0900	0.000%	39,029,074	+17.152%
2025-06-17	3.0600	3.1200	3.0600	3.0900	+0.651%	38,534,857	+17.152%
2025-06-16	3.0100	3.0800	3.0100	3.0700	+3.020%	38,954,609	+17.915%
2025-06-13	2.9300	3.0000	2.9300	2.9800	-0.667%	53,736,619	+21.477%
2025-06-12	2.9500	3.0200	2.9450	3.0000	+1.010%	38,625,031	+20.667%
2025-06-11	2.8700	2.9800	2.8550	2.9700	+3.846%	51,986,811	+21.886%
2025-06-10	2.8800	2.9200	2.8500	2.8600	-0.348%	28,296,023	+26.573%
2025-06-09	2.8400	2.8900	2.8200	2.8700	-0.692%	37,017,069	+26.132%
2025-06-06	2.9000	2.9100	2.8700	2.8900	0.000%	32,379,105	+25.260%
2025-06-05	2.9400	2.9600	2.8800	2.8900	-1.365%	45,394,925	+25.260%
2025-06-04	2.9900	3.0199	2.9300	2.9300	-1.014%	35,091,414	+23.549%
2025-06-03	2.9300	2.9700	2.8700	2.9600	+2.069%	83,167,947	+22.297%
2025-06-02	2.9300	2.9300	2.8700	2.9000	+0.694%	67,714,884	+24.828%
2025-05-30	2.8300	2.8900	2.8001	2.8800	0.000%	59,390,651	+25.694%
2025-05-29	2.8800	2.9200	2.8614	2.8800	+0.699%	28,069,168	+25.694%
2025-05-28	2.8600	2.9000	2.8450	2.8600	-0.348%	30,081,547	+26.573%
2025-05-27	2.8500	2.9100	2.8400	2.8700	+2.500%	31,560,892	+26.132%
2025-05-23	2.6700	2.8100	2.6600	2.8000	+1.449%	66,694,409	+29.286%
2025-05-22	2.7400	2.8300	2.7400	2.7600	+0.730%	71,663,155	+31.159%
2025-05-21	2.7800	2.7874	2.7200	2.7400	-1.439%	27,138,857	+32.117%
2025-05-20	2.7800	2.8000	2.7500	2.7800	-0.358%	48,690,703	+30.216%
2025-05-19	2.7500	2.8000	2.7500	2.7900	+1.825%	26,531,509	+29.749%
2025-05-16	2.7000	2.7500	2.6900	2.7400	+0.366%	32,596,675	+32.117%
2025-05-15	2.7600	2.7900	2.7200	2.7300	-0.727%	43,514,265	+32.601%
2025-05-14	2.7500	2.7800	2.7200	2.7500	0.000%	41,303,437	+31.636%
2025-05-13	2.6800	2.7500	2.6800	2.7500	+4.167%	43,932,950	+31.636%
2025-05-12	2.6600	2.6700	2.6300	2.6400	-2.941%	39,143,877	+37.121%
2025-05-09	2.6700	2.7500	2.6550	2.7200	+0.741%	61,698,645	+33.088%
2025-05-08	2.6100	2.7300	2.6000	2.7000	+18.943%	187,175,505	+34.074%
2025-05-07	2.3200	2.3600	2.2600	2.2700	-3.404%	39,341,479	+59.471%
2025-05-06	2.3300	2.3600	2.3100	2.3500	0.000%	26,590,549	+54.043%
2025-05-05	2.4200	2.4350	2.3400	2.3500	-2.083%	29,668,723	+54.043%
2025-05-02	2.4600	2.4751	2.4000	2.4000	-0.826%	34,096,898	+50.833%
2025-05-01	2.4600	2.4600	2.4000	2.4200	-1.626%	24,341,584	+49.587%
2025-04-30	2.4000	2.4600	2.3900	2.4600	+1.235%	45,389,933	+47.154%
2025-04-29	2.3900	2.4600	2.3900	2.4300	+1.674%	35,393,514	+48.971%
2025-04-28	2.3900	2.4300	2.3700	2.3900	+0.420%	21,207,106	+51.464%
2025-04-25	2.3800	2.4000	2.3700	2.3800	0.000%	26,107,952	+52.101%
2025-04-24	2.3500	2.4000	2.3400	2.3800	+2.146%	29,385,956	+52.101%
2025-04-23	2.3000	2.3600	2.3000	2.3300	+3.097%	31,388,575	+55.365%
2025-04-22	2.2300	2.2700	2.2250	2.2600	+1.345%	26,152,246	+60.177%
2025-04-21	2.2300	2.2400	2.1900	2.2300	+0.450%	13,704,507	+62.332%
2025-04-17	2.1800	2.2500	2.1800	2.2200	+0.909%	25,042,861	+63.063%
2025-04-16	2.2000	2.2200	2.1800	2.2000	+0.457%	28,934,287	+64.545%
2025-04-15	2.1900	2.2100	2.1701	2.1900	-0.455%	29,386,052	+65.297%
2025-04-14	2.2000	2.2200	2.1600	2.2000	+0.457%	32,959,649	+64.545%
2025-04-11	2.1400	2.2100	2.1250	2.1900	+3.791%	33,452,149	+65.297%
2025-04-10	2.1200	2.1300	2.0500	2.1100	-2.315%	40,615,217	+71.564%
2025-04-09	1.9800	2.1650	1.9800	2.1600	+6.931%	64,780,647	+67.593%
2025-04-08	2.1500	2.1600	2.0000	2.0200	-4.265%	59,801,658	+79.208%
2025-04-07	2.1000	2.1900	2.0800	2.1100	-3.653%	56,850,004	+71.564%
2025-04-04	2.1900	2.2051	2.1400	2.1900	-4.367%	62,781,953	+65.297%
2025-04-03	2.2800	2.3200	2.2700	2.2900	+3.153%	60,676,660	+58.079%
2025-04-02	2.2200	2.2300	2.1900	2.2200	-1.333%	26,202,491	+63.063%
2025-04-01	2.2200	2.2800	2.2200	2.2500	+0.897%	35,256,878	+60.889%
2025-03-31	2.2200	2.2600	2.2100	2.2300	-1.762%	32,756,866	+62.332%
2025-03-28	2.2600	2.3000	2.2400	2.2700	-0.873%	51,140,327	+59.471%
2025-03-27	2.3100	2.3100	2.2800	2.2900	-1.293%	28,589,108	+58.079%
2025-03-26	2.3100	2.3300	2.2800	2.3200	+0.870%	18,471,446	+56.034%
2025-03-25	2.2800	2.3599	2.2800	2.3000	+3.604%	53,824,076	+57.391%
2025-03-24	2.2200	2.2500	2.2100	2.2200	-0.448%	25,442,454	+63.063%
2025-03-21	2.1900	2.2400	2.1900	2.2300	+0.905%	31,015,055	+62.332%
2025-03-20	2.2100	2.2300	2.1900	2.2100	-1.339%	39,770,317	+63.801%
2025-03-19	2.2000	2.2500	2.1900	2.2400	+1.357%	28,978,065	+61.607%
2025-03-18	2.2100	2.2200	2.1714	2.2100	0.000%	41,365,405	+63.801%
2025-03-17	2.1800	2.2200	2.1600	2.2100	+2.791%	28,149,506	+63.801%
2025-03-14	2.0700	2.1600	2.0700	2.1500	+5.392%	41,168,254	+68.372%
2025-03-13	1.9900	2.0500	1.9800	2.0400	+2.000%	53,335,619	+77.451%
2025-03-12	2.0000	2.0200	1.9700	2.0000	0.000%	43,076,812	+81.000%
2025-03-11	1.9800	2.0100	1.9500	2.0000	0.000%	56,287,613	+81.000%
2025-03-10	2.0300	2.0350	1.9700	2.0000	-3.382%	46,541,818	+81.000%
2025-03-07	2.0300	2.0800	2.0300	2.0700	+0.485%	47,719,524	+74.879%
2025-03-06	2.0200	2.0700	2.0100	2.0600	+0.980%	54,377,942	+75.728%
2025-03-05	2.0100	2.0500	1.9800	2.0400	+3.553%	60,687,950	+77.451%
2025-03-04	1.9700	1.9900	1.9300	1.9700	-0.505%	18,565,417	+83.756%
2025-03-03	1.9600	2.0400	1.9600	1.9800	+1.538%	30,942,089	+82.828%
2025-02-28	1.9700	1.9900	1.9300	1.9500	-2.010%	62,275,663	+85.641%
2025-02-27	2.0100	2.0200	1.9900	1.9900	-0.995%	40,205,100	+81.910%
2025-02-26	2.0400	2.0600	2.0000	2.0100	-2.899%	45,411,780	+80.100%
2025-02-25	2.0500	2.0900	2.0500	2.0700	+1.471%	35,841,480	+74.879%
2025-02-24	2.0900	2.1100	2.0300	2.0400	-2.392%	33,377,708	+77.451%
2025-02-21	2.1000	2.1100	2.0700	2.0900	-1.878%	36,646,556	+73.206%
2025-02-20	2.1200	2.1600	2.1200	2.1300	0.000%	41,261,050	+69.953%
2025-02-19	2.1400	2.1700	2.1100	2.1300	-1.843%	48,988,342	+69.953%
2025-02-18	2.1800	2.2100	2.1600	2.1700	0.000%	38,749,514	+66.820%
2025-02-14	2.1400	2.1800	2.1300	2.1700	+3.828%	34,518,803	+66.820%
2025-02-13	2.0800	2.1299	2.0600	2.0900	+0.481%	51,187,610	+73.206%
2025-02-12	2.0700	2.0900	2.0100	2.0800	-4.147%	79,463,865	+74.038%
2025-02-11	2.1400	2.1900	2.1200	2.1700	+2.844%	40,241,614	+66.820%
2025-02-10	2.1300	2.1400	2.1000	2.1100	-0.472%	40,698,785	+71.564%
2025-02-07	2.1200	2.1900	2.0800	2.1200	-4.933%	79,650,757	+70.755%
2025-02-06	2.1900	2.2300	2.1700	2.2300	+2.294%	53,089,846	+62.332%
2025-02-05	2.1100	2.1800	2.0900	2.1800	+2.347%	42,766,045	+66.055%
2025-02-04	2.1100	2.1600	2.1000	2.1300	+0.472%	47,696,648	+69.953%
2025-02-03	2.0800	2.1400	2.0700	2.1200	+0.474%	44,660,440	+70.755%
2025-01-31	2.1400	2.1800	2.0900	2.1100	0.000%	55,869,553	+71.564%
2025-01-30	2.0250	2.1400	2.0250	2.1100	+5.500%	57,714,102	+71.564%
2025-01-29	2.0200	2.0300	1.9900	2.0000	-0.990%	29,230,923	+81.000%
2025-01-28	1.9900	2.0400	1.9725	2.0200	+1.000%	50,220,256	+79.208%
2025-01-27	1.9700	2.0000	1.9550	2.0000	+3.627%	53,853,808	+81.000%
2025-01-24	1.9500	1.9500	1.9200	1.9300	-0.515%	71,825,788	+87.565%
2025-01-23	1.9600	1.9800	1.9300	1.9400	-1.020%	46,848,390	+86.598%
2025-01-22	1.9600	1.9900	1.9400	1.9600	0.000%	43,878,579	+84.694%
2025-01-21	1.9600	1.9900	1.9500	1.9600	0.000%	40,694,083	+84.694%

document.getElementById("mLLg50").onerror = function(){this.style.display='none';}; .dark-mode .h2DRbL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h2DRbL{ color: #333333; background-color: white; border: 2px solid #333333; }BBDBanco Bradesco S.A.stock NYSE ADR

BBD
Banco Bradesco S.A.
stock NYSE ADR