Dark

BBDO
Banco Bradesco S.A.
stock NYSE ADR

At Close

Jul 10, 2026 3:58:52 PM EDT

3.19USD+4.934%(+0.15)76,053

2.72Bid 3.64Ask 0.92Spread

Pre-market

Jul 10, 2026 9:09:30 AM EDT

3.10USD+1.974%(+0.06)205

After-hours

Jul 10, 2026 4:10:30 PM EDT

3.19USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	3.1700	3.2200	3.1700	3.1900	+4.934%	76,053	0.000%
2026-07-09	3.0000	3.0800	3.0000	3.0400	+1.333%	36,881	+4.934%
2026-07-08	3.0400	3.0400	2.9700	3.0000	+0.334%	58,369	+6.333%
2026-07-07	2.9500	3.0428	2.9500	2.9900	+0.673%	170,606	+6.689%
2026-07-06	2.9800	3.0706	2.9300	2.9700	+0.338%	102,765	+7.407%
2026-07-02	2.9800	3.0899	2.9400	2.9600	+0.339%	50,067	+7.770%
2026-07-01	2.9900	3.0845	2.9100	2.9500	-1.667%	57,359	+8.136%
2026-06-30	3.0400	3.0500	2.9750	3.0000	-0.662%	59,342	+6.333%
2026-06-29	2.9800	3.0800	2.9800	3.0200	+1.342%	37,242	+5.629%
2026-06-26	2.9700	3.0300	2.9500	2.9800	+0.676%	19,263	+7.047%
2026-06-25	2.9500	3.0746	2.9300	2.9600	+1.024%	32,188	+7.770%
2026-06-24	2.9600	2.9900	2.9000	2.9300	-0.678%	65,572	+8.874%
2026-06-23	2.9200	3.0050	2.9200	2.9500	0.000%	122,400	+8.136%
2026-06-22	2.9900	3.0100	2.9300	2.9500	+0.340%	67,921	+8.136%
2026-06-18	2.9400	3.0042	2.9000	2.9400	0.000%	74,004	+8.503%
2026-06-17	3.0650	3.0771	2.9300	2.9400	-2.000%	247,451	+8.503%
2026-06-16	2.9900	3.0399	2.9600	3.0000	0.000%	39,352	+6.333%
2026-06-15	3.1100	3.1370	3.0000	3.0000	-0.662%	52,306	+6.333%
2026-06-12	3.0000	3.0699	3.0000	3.0200	+1.684%	38,899	+5.629%
2026-06-11	2.8900	3.0000	2.8900	2.9700	+3.846%	72,358	+7.407%
2026-06-10	2.9100	2.9375	2.8200	2.8600	-1.718%	56,892	+11.538%
2026-06-09	2.9300	3.0099	2.8800	2.9100	-0.342%	113,218	+9.622%
2026-06-08	2.9000	3.0000	2.9000	2.9200	+0.344%	76,160	+9.247%
2026-06-05	2.9400	2.9900	2.9100	2.9100	-3.642%	67,900	+9.622%
2026-06-04	3.0900	3.0900	2.9800	3.0200	-0.330%	91,986	+5.629%
2026-06-03	3.0700	3.0810	3.0200	3.0300	-6.192%	79,956	+5.281%
2026-06-02	3.2300	3.3300	3.1000	3.2300	+0.937%	78,738	-1.238%
2026-06-01	3.1000	3.2080	3.0780	3.2000	+2.236%	31,117	-0.313%
2026-05-29	3.0700	3.1650	3.0700	3.1300	+0.968%	176,464	+1.917%
2026-05-28	3.0700	3.1250	3.0300	3.1000	+0.977%	171,870	+2.903%
2026-05-27	3.1200	3.1500	3.0500	3.0700	-1.286%	92,610	+3.909%
2026-05-26	3.1400	3.1400	3.0900	3.1100	+0.647%	45,156	+2.572%
2026-05-22	3.1700	3.1700	3.0800	3.0900	-1.905%	34,093	+3.236%
2026-05-21	3.0900	3.1694	3.0900	3.1500	+0.962%	33,623	+1.270%
2026-05-20	3.0600	3.1599	3.0600	3.1200	+2.295%	94,302	+2.244%
2026-05-19	3.0700	3.0850	3.0118	3.0500	-2.556%	100,038	+4.590%
2026-05-18	3.1300	3.1400	3.0850	3.1300	+0.321%	43,062	+1.917%
2026-05-15	3.1100	3.1200	3.0600	3.1200	-1.887%	67,612	+2.244%
2026-05-14	3.1500	3.2141	3.1500	3.1800	+0.633%	125,914	+0.314%
2026-05-13	3.2300	3.2800	3.1200	3.1600	-3.067%	148,398	+0.949%
2026-05-12	3.2700	3.2900	3.2500	3.2600	-0.610%	122,733	-2.147%
2026-05-11	3.3400	3.3400	3.2700	3.2800	-2.671%	38,815	-2.744%
2026-05-08	3.4100	3.4100	3.3400	3.3700	+1.201%	91,374	-5.341%
2026-05-07	3.4900	3.4900	3.3100	3.3300	-4.585%	31,180	-4.204%
2026-05-06	3.5100	3.5200	3.4400	3.4900	-0.570%	63,942	-8.596%
2026-05-05	3.4700	3.6000	3.3606	3.5100	+1.739%	298,440	-9.117%
2026-05-04	3.4900	3.4900	3.3600	3.4500	-1.429%	73,612	-7.536%
2026-05-01	3.4800	3.5000	3.4400	3.5000	+1.449%	17,182	-8.857%
2026-04-30	3.4100	3.4600	3.3900	3.4500	+2.071%	40,761	-7.536%
2026-04-29	3.4600	3.4600	3.3500	3.3800	-2.312%	32,095	-5.621%
2026-04-28	3.4400	3.4700	3.4200	3.4600	0.000%	31,184	-7.803%
2026-04-27	3.5000	3.5097	3.4600	3.4600	-1.705%	47,966	-7.803%
2026-04-24	3.5000	3.5200	3.4600	3.5200	+0.571%	40,062	-9.375%
2026-04-23	3.6100	3.6100	3.4900	3.5000	-3.315%	56,475	-8.857%
2026-04-22	3.7500	3.7500	3.5950	3.6200	-3.209%	35,988	-11.878%
2026-04-21	3.7500	3.7846	3.6500	3.7400	+0.268%	52,255	-14.706%
2026-04-20	3.7800	3.7800	3.6900	3.7300	-0.401%	27,109	-14.477%
2026-04-17	3.7600	3.8000	3.7250	3.7450	+0.672%	69,881	-14.820%
2026-04-16	3.6800	3.7200	3.6700	3.7200	+0.541%	40,095	-14.247%
2026-04-15	3.7200	3.7200	3.6100	3.7000	-0.270%	33,769	-13.784%
2026-04-14	3.6600	3.7100	3.6100	3.7100	+0.815%	59,638	-14.016%
2026-04-13	3.5800	3.6900	3.5200	3.6800	+1.939%	134,536	-13.315%
2026-04-10	3.5900	3.6100	3.5500	3.6100	+1.977%	43,204	-11.634%
2026-04-09	3.4600	3.5500	3.4100	3.5400	+2.312%	51,003	-9.887%
2026-04-08	3.4200	3.4800	3.3800	3.4600	+3.593%	67,020	-7.803%
2026-04-07	3.3800	3.4931	3.2300	3.3400	-1.183%	93,789	-4.491%
2026-04-06	3.4000	3.5281	3.3201	3.3800	0.000%	97,975	-5.621%
2026-04-02	3.3200	3.4000	3.2540	3.3800	+0.896%	29,136	-5.621%
2026-04-01	3.3200	3.3700	3.2700	3.3500	+1.824%	28,775	-4.776%
2026-03-31	3.2100	3.3000	3.1802	3.2900	+3.135%	37,686	-3.040%
2026-03-30	3.2200	3.2200	3.0800	3.1900	-0.932%	69,865	0.000%
2026-03-27	3.1800	3.2200	3.1400	3.2200	+0.940%	32,139	-0.932%
2026-03-26	3.2400	3.2400	3.1500	3.1900	-2.446%	50,875	0.000%
2026-03-25	3.2600	3.2700	3.2200	3.2700	+3.810%	30,682	-2.446%
2026-03-24	3.1100	3.1800	3.1100	3.1500	-1.254%	110,671	+1.270%
2026-03-23	3.1300	3.2300	3.1000	3.1900	+3.909%	58,168	0.000%
2026-03-20	3.1200	3.1200	3.0243	3.0700	-2.229%	54,783	+3.909%
2026-03-19	3.0600	3.1653	3.0500	3.1400	-0.633%	76,763	+1.592%
2026-03-18	3.1300	3.2000	3.1300	3.1600	-1.558%	61,382	+0.949%
2026-03-17	3.3100	3.3100	3.1635	3.2100	-1.231%	121,645	-0.623%
2026-03-16	3.2000	3.2500	3.1520	3.2500	+2.848%	104,268	-1.846%
2026-03-13	3.1900	3.2200	3.1200	3.1600	-0.315%	95,212	+0.949%
2026-03-12	3.2800	3.2800	3.1350	3.1700	-7.038%	170,141	+0.631%
2026-03-11	3.3900	3.4400	3.3400	3.4100	-0.872%	53,540	-6.452%
2026-03-10	3.3500	3.4600	3.3300	3.4400	+4.242%	290,304	-7.267%
2026-03-09	3.2200	3.3300	3.2100	3.3000	+1.538%	88,031	-3.333%
2026-03-06	3.2200	3.2800	3.2000	3.2500	-2.695%	118,221	-1.846%
2026-03-05	3.3700	3.3700	3.2900	3.3400	-4.023%	50,228	-4.491%
2026-03-04	3.5500	3.5500	3.4000	3.4800	-1.136%	74,629	-8.333%
2026-03-03	3.4600	3.7400	3.3378	3.5200	-2.762%	257,014	-9.375%
2026-03-02	3.5200	3.6400	3.5100	3.6200	-3.209%	56,323	-11.878%
2026-02-27	3.6900	3.7400	3.6563	3.7400	+2.747%	53,477	-14.706%
2026-02-26	3.7100	3.7100	3.5500	3.6400	-2.151%	32,262	-12.363%
2026-02-25	3.7200	3.7200	3.6400	3.7200	+0.541%	72,069	-14.247%
2026-02-24	3.6000	3.7000	3.5900	3.7000	+1.928%	30,889	-13.784%
2026-02-23	3.7200	3.7200	3.6100	3.6300	-3.714%	148,072	-12.121%
2026-02-20	3.6100	3.7700	3.5900	3.7700	+4.432%	55,033	-15.385%
2026-02-19	3.5600	3.6100	3.5150	3.6100	+0.838%	39,647	-11.634%
2026-02-18	3.5900	3.6250	3.4750	3.5800	0.000%	51,405	-10.894%
2026-02-17	3.5500	3.6064	3.4900	3.5800	+0.280%	21,834	-10.894%
2026-02-13	3.5000	3.5700	3.4332	3.5700	-1.923%	67,498	-10.644%
2026-02-12	3.7000	3.7000	3.5801	3.6400	-1.622%	40,168	-12.363%
2026-02-11	3.6000	3.7000	3.5701	3.7000	+3.352%	106,941	-13.784%
2026-02-10	3.5800	3.6200	3.5300	3.5800	0.000%	281,469	-10.894%
2026-02-09	3.4700	3.5800	3.4600	3.5800	+1.416%	36,740	-10.894%
2026-02-06	3.4900	3.5300	3.3610	3.5300	+0.857%	37,581	-9.632%
2026-02-05	3.4000	3.5399	3.4000	3.5000	+0.287%	27,223	-8.857%
2026-02-04	3.7100	3.7100	3.4400	3.4900	-5.420%	73,848	-8.596%
2026-02-03	3.7000	3.7100	3.6150	3.6900	+1.096%	188,833	-13.550%
2026-02-02	3.5700	3.6500	3.5700	3.6500	+1.955%	35,899	-12.603%
2026-01-30	3.6300	3.6300	3.5150	3.5800	-2.186%	34,808	-10.894%
2026-01-29	3.6500	3.6900	3.5200	3.6600	0.000%	59,991	-12.842%
2026-01-28	3.6600	3.6600	3.5800	3.6600	+0.549%	54,985	-12.842%
2026-01-27	3.4800	3.6400	3.4800	3.6400	+4.598%	41,627	-12.363%
2026-01-26	3.4600	3.4800	3.4100	3.4800	-0.287%	45,936	-8.333%
2026-01-23	3.3800	3.4900	3.3500	3.4900	+4.179%	39,119	-8.596%
2026-01-22	3.2700	3.3900	3.2700	3.3500	+2.134%	58,386	-4.776%
2026-01-21	3.1800	3.2800	3.1800	3.2800	+4.459%	36,782	-2.744%
2026-01-20	3.0500	3.1400	3.0500	3.1400	+2.951%	56,584	+1.592%
2026-01-16	2.9900	3.0572	2.9900	3.0500	+0.660%	14,101	+4.590%
2026-01-15	3.0000	3.0799	3.0000	3.0300	+0.331%	35,665	+5.281%
2026-01-14	3.0500	3.0500	2.9500	3.0200	+0.332%	52,277	+5.629%
2026-01-13	2.9800	3.0100	2.9200	3.0100	-0.660%	59,601	+5.980%
2026-01-12	3.0100	3.0300	2.9650	3.0300	0.000%	51,735	+5.281%
2026-01-09	3.0100	3.0400	3.0000	3.0300	+0.664%	102,386	+5.281%
2026-01-08	3.0300	3.0600	2.9899	3.0100	-1.954%	95,882	+5.980%
2026-01-07	3.0500	3.0700	3.0100	3.0700	-0.968%	185,113	+3.909%
2026-01-06	3.0900	3.1000	3.0400	3.1000	+2.310%	42,538	+2.903%
2026-01-05	2.9200	3.0400	2.8700	3.0300	+4.844%	27,149	+5.281%
2026-01-02	2.8700	2.9286	2.8700	2.8900	+0.697%	23,336	+10.381%
2025-12-31	2.8700	2.9200	2.8201	2.8700	-1.375%	11,119	+11.150%
2025-12-30	2.9300	2.9603	2.8400	2.9100	+0.345%	48,054	+9.622%
2025-12-29	2.9200	2.9300	2.8700	2.9000	-1.024%	21,515	+10.000%
2025-12-26	2.9000	2.9400	2.8900	2.9300	-0.678%	36,561	+8.874%
2025-12-24	2.9800	2.9902	2.8900	2.9500	+0.340%	17,857	+8.136%
2025-12-23	2.8300	2.9400	2.8300	2.9400	+4.255%	60,827	+8.503%
2025-12-22	2.8600	2.8900	2.8200	2.8200	-4.407%	47,831	+13.121%
2025-12-19	2.9100	2.9500	2.9100	2.9500	+2.787%	20,769	+8.136%
2025-12-18	2.8200	2.9100	2.8200	2.8700	0.000%	17,962	+11.150%
2025-12-17	2.9500	2.9500	2.8500	2.8700	-3.691%	36,568	+11.150%
2025-12-16	3.0000	3.0000	2.9400	2.9800	-1.974%	63,171	+7.047%
2025-12-15	3.0300	3.0766	3.0300	3.0400	+0.330%	103,035	+4.934%
2025-12-12	2.9900	3.0300	2.9600	3.0300	+1.338%	30,667	+5.281%
2025-12-11	3.0100	3.0100	2.9665	2.9900	-0.993%	9,789	+6.689%
2025-12-10	2.9400	3.0200	2.9000	3.0200	+3.425%	123,166	+5.629%
2025-12-09	2.8200	2.9500	2.8200	2.9200	-2.013%	135,652	+9.247%
2025-12-08	2.9800	2.9800	2.8900	2.9800	0.000%	36,075	+7.047%
2025-12-05	3.1400	3.1500	2.9000	2.9800	-4.487%	31,933	+7.047%
2025-12-04	3.1100	3.1700	3.1100	3.1200	-1.266%	47,984	+2.244%
2025-12-03	3.2200	3.2200	3.1000	3.1600	-1.250%	35,888	+0.949%
2025-12-02	3.2000	3.2000	3.1300	3.2000	-0.312%	10,064	-0.313%
2025-12-01	3.1900	3.2100	3.1500	3.2100	0.000%	70,234	-0.623%
2025-11-28	3.2000	3.2100	3.1800	3.2100	+0.943%	10,404	-0.623%
2025-11-26	3.0800	3.1858	3.0500	3.1800	+3.247%	40,537	+0.314%
2025-11-25	3.1100	3.1100	3.0200	3.0800	0.000%	39,915	+3.571%
2025-11-24	3.1000	3.1000	3.0300	3.0800	-1.597%	135,335	+3.571%
2025-11-21	3.2600	3.2600	3.0000	3.1300	-4.281%	108,743	+1.917%
2025-11-20	3.1300	3.3087	3.1300	3.2700	+4.473%	71,391	-2.446%
2025-11-19	3.1200	3.1300	3.0500	3.1300	+0.643%	55,024	+1.917%
2025-11-18	3.1300	3.1300	3.0600	3.1100	-1.893%	17,321	+2.572%
2025-11-17	3.2100	3.2100	3.0900	3.1700	-0.627%	15,250	+0.631%
2025-11-14	3.2000	3.2000	3.1600	3.1900	-0.313%	34,924	0.000%
2025-11-13	3.2000	3.2000	3.1400	3.2000	0.000%	19,344	-0.313%
2025-11-12	3.1900	3.2000	3.1200	3.2000	+0.629%	32,722	-0.313%
2025-11-11	3.1200	3.2100	3.1200	3.1800	+2.581%	50,832	+0.314%
2025-11-10	3.1600	3.1600	3.0901	3.1000	-0.958%	34,399	+2.903%
2025-11-07	3.0200	3.1300	3.0000	3.1300	+2.288%	176,109	+1.917%
2025-11-06	3.0700	3.0700	3.0100	3.0600	+0.658%	50,386	+4.248%
2025-11-05	3.0200	3.0600	3.0000	3.0400	-0.328%	148,604	+4.934%
2025-11-04	2.9700	3.0900	2.9500	3.0500	+2.349%	170,349	+4.590%
2025-11-03	2.9700	2.9900	2.8650	2.9800	+2.405%	32,832	+7.047%
2025-10-31	2.9600	2.9600	2.8900	2.9100	-2.676%	37,797	+9.622%
2025-10-30	2.9100	2.9900	2.9050	2.9900	-1.320%	46,564	+6.689%
2025-10-29	2.9400	3.0600	2.9344	3.0300	+1.678%	56,715	+5.281%
2025-10-28	2.9000	3.0300	2.9000	2.9800	+2.055%	209,026	+7.047%
2025-10-27	2.9300	2.9700	2.9200	2.9200	+0.690%	17,921	+9.247%
2025-10-24	2.9100	2.9250	2.9000	2.9000	-0.685%	10,230	+10.000%
2025-10-23	2.9000	2.9300	2.8524	2.9200	+2.817%	14,728	+9.247%
2025-10-22	2.8800	2.8800	2.8100	2.8400	-3.072%	25,795	+12.324%
2025-10-21	2.9500	2.9500	2.8300	2.9300	-0.340%	14,229	+8.874%
2025-10-20	2.8800	2.9400	2.8610	2.9400	+3.521%	48,713	+8.503%
2025-10-17	2.7100	2.8600	2.7100	2.8400	+3.273%	22,053	+12.324%
2025-10-16	2.7600	2.8400	2.7500	2.7500	-1.434%	26,607	+16.000%
2025-10-15	2.7500	2.7900	2.7500	2.7900	+1.455%	14,562	+14.337%
2025-10-14	2.7100	2.7500	2.6960	2.7500	+1.476%	19,055	+16.000%
2025-10-13	2.7500	2.7500	2.6600	2.7100	-1.455%	59,899	+17.712%
2025-10-10	2.8400	2.8400	2.6500	2.7500	-3.169%	18,649	+16.000%
2025-10-09	2.8100	2.8400	2.6501	2.8400	+2.158%	43,260	+12.324%
2025-10-08	2.7800	2.8100	2.7695	2.7800	-0.714%	131,119	+14.748%
2025-10-07	2.8000	2.8000	2.7300	2.8000	-1.060%	144,922	+13.929%
2025-10-06	2.8700	2.8700	2.7700	2.8300	-2.414%	31,802	+12.721%
2025-10-03	2.7500	2.9100	2.6900	2.9000	+4.317%	87,600	+10.000%
2025-10-02	2.7400	2.8700	2.7400	2.7800	-3.136%	18,102	+14.748%
2025-10-01	2.8400	3.0000	2.8200	2.8700	-2.048%	203,289	+11.150%
2025-09-30	3.0000	3.0000	2.8951	2.9300	-0.678%	6,519	+8.874%
2025-09-29	2.9800	3.0000	2.9200	2.9500	+2.431%	12,615	+8.136%
2025-09-26	2.8800	2.9000	2.8700	2.8800	+1.458%	8,423	+10.764%
2025-09-25	2.9100	2.9100	2.8386	2.8386	-2.329%	7,855	+12.379%
2025-09-24	2.9400	2.9400	2.8800	2.9063	-2.447%	13,539	+9.762%
2025-09-23	2.8419	2.9900	2.8419	2.9792	+2.378%	26,125	+7.076%
2025-09-22	2.8600	2.9100	2.8300	2.9100	+1.217%	9,477	+9.622%
2025-09-19	2.9100	2.9100	2.8720	2.8750	-0.862%	16,838	+10.957%
2025-09-18	2.8400	2.9000	2.8400	2.9000	+1.754%	5,949	+10.000%
2025-09-17	2.8000	2.9100	2.8000	2.8500	+0.352%	13,337	+11.930%
2025-09-16	2.8400	2.8400	2.7800	2.8400	0.000%	23,544	+12.324%
2025-09-15	2.7900	2.8400	2.7850	2.8400	+2.527%	12,378	+12.324%
2025-09-12	2.7700	2.7700	2.7500	2.7700	+0.362%	9,296	+15.162%
2025-09-11	2.6900	2.7800	2.6900	2.7600	+0.730%	15,607	+15.580%
2025-09-10	2.8000	2.8000	2.7400	2.7400	-0.725%	19,793	+16.423%
2025-09-09	2.7800	2.7800	2.7400	2.7600	-0.719%	11,334	+15.580%
2025-09-08	2.7200	2.7800	2.7200	2.7800	+2.963%	21,124	+14.748%
2025-09-05	2.7000	2.8200	2.7000	2.7000	0.000%	26,708	+18.148%
2025-09-04	2.6500	2.7200	2.6500	2.7000	+1.504%	37,146	+18.148%
2025-09-03	2.6120	2.7899	2.6120	2.6600	+1.527%	40,878	+19.925%
2025-09-02	2.6000	2.6600	2.5700	2.6200	-2.602%	7,131	+21.756%
2025-08-29	2.7000	2.7000	2.6500	2.6900	-1.103%	6,067	+18.587%
2025-08-28	2.6980	2.7299	2.6800	2.7200	+3.422%	8,188	+17.279%
2025-08-27	2.6300	2.6300	2.6200	2.6300	0.000%	7,887	+21.293%
2025-08-26	2.6000	2.6500	2.5728	2.6300	+1.154%	202,431	+21.293%
2025-08-25	2.5900	2.6700	2.5601	2.6000	+0.386%	11,807	+22.692%
2025-08-22	2.5000	2.6000	2.5000	2.5900	+3.187%	63,345	+23.166%
2025-08-21	2.5400	2.5440	2.4500	2.5100	-1.181%	32,394	+27.092%
2025-08-20	2.5400	2.5700	2.5100	2.5400	-1.167%	14,602	+25.591%
2025-08-19	2.5800	2.5800	2.5200	2.5700	-4.461%	18,074	+24.125%
2025-08-18	2.6300	2.6900	2.5700	2.6900	+3.861%	20,728	+18.587%
2025-08-15	2.6000	2.6240	2.5300	2.5900	+0.388%	16,102	+23.166%
2025-08-14	2.6000	2.6500	2.5700	2.5800	-0.769%	9,146	+23.643%
2025-08-13	2.6000	2.6600	2.5610	2.6000	-1.141%	13,560	+22.692%
2025-08-12	2.6100	2.6400	2.6000	2.6300	+1.154%	13,726	+21.293%
2025-08-11	2.5500	2.6000	2.4800	2.6000	+0.775%	21,680	+22.692%
2025-08-08	2.5900	2.6000	2.5600	2.5800	0.000%	23,000	+23.643%
2025-08-07	2.5700	2.5900	2.5148	2.5800	-0.769%	23,017	+23.643%
2025-08-06	2.5800	2.6000	2.5200	2.6000	+2.362%	14,370	+22.692%
2025-08-05	2.4600	2.5600	2.4600	2.5400	+3.252%	28,916	+25.591%
2025-08-04	2.4500	2.4800	2.4400	2.4600	+0.820%	128,504	+29.675%
2025-08-01	2.3900	2.4500	2.3700	2.4400	+0.412%	22,947	+30.738%
2025-07-31	2.5300	2.5300	2.3800	2.4300	-3.571%	46,849	+31.276%
2025-07-30	2.4600	2.5200	2.3969	2.5200	+2.857%	37,023	+26.587%
2025-07-29	2.4500	2.4700	2.4250	2.4500	+0.410%	135,969	+30.204%
2025-07-28	2.4500	2.4500	2.3800	2.4400	0.000%	21,846	+30.738%
2025-07-25	2.5200	2.5200	2.4400	2.4400	-2.008%	8,825	+30.738%
2025-07-24	2.4300	2.4900	2.4300	2.4900	+1.220%	11,879	+28.112%
2025-07-23	2.4300	2.5248	2.4300	2.4600	+0.408%	57,590	+29.675%
2025-07-22	2.4500	2.4699	2.4350	2.4500	+0.410%	5,816	+30.204%
2025-07-21	2.4400	2.4750	2.4100	2.4400	+0.412%	163,455	+30.738%
2025-07-18	2.4800	2.5200	2.4300	2.4300	-3.953%	11,976	+31.276%
2025-07-17	2.5100	2.5400	2.5100	2.5300	+0.797%	2,926	+26.087%
2025-07-16	2.5600	2.5600	2.4900	2.5100	-1.569%	28,831	+27.092%
2025-07-15	2.5120	2.5550	2.5000	2.5500	+1.190%	4,514	+25.098%
2025-07-14	2.5600	2.5600	2.4700	2.5200	-1.946%	32,215	+26.587%
2025-07-11	2.5100	2.5700	2.5100	2.5700	+0.391%	12,944	+24.125%
2025-07-10	2.6000	2.6000	2.5304	2.5600	-3.030%	51,607	+24.609%
2025-07-09	2.6400	2.6600	2.5900	2.6400	-0.752%	44,681	+20.833%
2025-07-08	2.6400	2.6800	2.6250	2.6600	-0.375%	23,220	+19.925%
2025-07-07	2.7100	2.7100	2.6200	2.6700	+1.136%	81,690	+19.476%
2025-07-03	2.6400	2.6700	2.5700	2.6400	-0.377%	51,557	+20.833%
2025-07-02	2.7700	2.7900	2.5610	2.6500	-6.690%	68,037	+20.377%
2025-07-01	2.7600	2.8800	2.6300	2.8400	+4.029%	47,042	+12.324%
2025-06-30	2.5800	2.7500	2.5800	2.7300	+7.905%	41,351	+16.850%
2025-06-27	2.6800	2.6800	2.5300	2.5300	-5.243%	34,684	+26.087%
2025-06-26	2.6200	2.6700	2.6200	2.6700	+1.136%	6,632	+19.476%
2025-06-25	2.6400	2.6454	2.5700	2.6400	0.000%	34,136	+20.833%
2025-06-24	2.6300	2.6928	2.6300	2.6400	+1.149%	34,586	+20.833%
2025-06-23	2.6100	2.6550	2.5700	2.6100	-3.690%	28,498	+22.222%
2025-06-20	2.7200	2.7200	2.5829	2.7100	-0.368%	30,764	+17.712%
2025-06-18	2.7300	2.7300	2.6338	2.7200	+0.369%	16,318	+17.279%
2025-06-17	2.6900	2.7100	2.6600	2.7100	+0.743%	29,328	+17.712%
2025-06-16	2.6300	2.7000	2.6000	2.6900	+3.861%	13,692	+18.587%
2025-06-13	2.5900	2.6300	2.5200	2.5900	-2.264%	62,175	+23.166%
2025-06-12	2.5800	2.6600	2.5500	2.6500	+1.145%	25,468	+20.377%
2025-06-11	2.5100	2.6297	2.4900	2.6200	+3.557%	22,310	+21.756%
2025-06-10	2.5100	2.5400	2.4900	2.5300	+1.606%	68,377	+26.087%
2025-06-09	2.5000	2.5189	2.4200	2.4900	-1.581%	47,746	+28.112%
2025-06-06	2.5400	2.5500	2.4900	2.5300	-0.784%	31,971	+26.087%
2025-06-05	2.5900	2.6811	2.5100	2.5500	-1.544%	74,067	+25.098%
2025-06-04	2.6300	2.7000	2.5700	2.5900	-1.521%	233,876	+23.166%
2025-06-03	2.6000	2.6400	2.5326	2.6300	+1.544%	100,093	+21.293%
2025-06-02	2.5300	2.6150	2.4950	2.5900	+2.778%	160,210	+23.166%
2025-05-30	2.5000	2.5200	2.4300	2.5200	-0.395%	32,131	+26.587%
2025-05-29	2.5500	2.5600	2.5100	2.5300	+0.397%	12,367	+26.087%
2025-05-28	2.4910	2.5300	2.4900	2.5200	0.000%	19,468	+26.587%
2025-05-27	2.5000	2.5200	2.4710	2.5200	+2.857%	55,867	+26.587%
2025-05-23	2.4000	2.4600	2.3700	2.4500	-0.810%	12,403	+30.204%
2025-05-22	2.4700	2.4700	2.4100	2.4700	0.000%	32,883	+29.150%
2025-05-21	2.5100	2.5100	2.4200	2.4700	-0.403%	75,106	+29.150%
2025-05-20	2.4300	2.4800	2.4100	2.4800	+0.813%	63,211	+28.629%
2025-05-19	2.4700	2.4800	2.4200	2.4600	0.000%	57,953	+29.675%
2025-05-16	2.4000	2.4900	2.3800	2.4600	+1.235%	43,412	+29.675%
2025-05-15	2.4400	2.4500	2.3909	2.4300	-0.410%	33,568	+31.276%
2025-05-14	2.4400	2.4600	2.4000	2.4400	+0.412%	50,406	+30.738%
2025-05-13	2.3700	2.4400	2.3700	2.4300	+3.404%	89,361	+31.276%
2025-05-12	2.3900	2.3900	2.3200	2.3500	-1.674%	62,188	+35.745%
2025-05-09	2.3600	2.4300	2.3509	2.3900	-0.417%	41,811	+33.473%
2025-05-08	2.3700	2.4500	2.3600	2.4000	+14.286%	330,208	+32.917%
2025-05-07	2.1600	2.1600	2.0950	2.1000	-3.226%	69,082	+51.905%
2025-05-06	2.2500	2.2500	2.1214	2.1700	-3.556%	120,457	+47.005%
2025-05-05	2.2200	2.2500	2.2000	2.2500	+0.446%	101,483	+41.778%
2025-05-02	2.3100	2.3100	2.1912	2.2400	-2.609%	62,295	+42.411%
2025-05-01	2.3000	2.3100	2.2500	2.3000	0.000%	35,181	+38.696%
2025-04-30	2.2100	2.3000	2.1900	2.3000	+3.604%	75,198	+38.696%
2025-04-29	2.2100	2.2400	2.1900	2.2200	+0.452%	167,593	+43.694%
2025-04-28	2.1500	2.2300	2.1400	2.2100	+2.791%	162,904	+44.344%
2025-04-25	2.1100	2.1500	2.1100	2.1500	+1.896%	28,417	+48.372%
2025-04-24	2.0900	2.1400	2.0900	2.1100	+1.932%	41,525	+51.185%
2025-04-23	2.0400	2.1000	2.0400	2.0700	+2.985%	22,962	+54.106%
2025-04-22	2.0200	2.0400	2.0100	2.0100	-1.951%	14,996	+58.706%
2025-04-21	2.0600	2.0600	2.0000	2.0500	-0.485%	38,966	+55.610%
2025-04-17	2.0200	2.0600	1.9900	2.0600	+3.000%	22,840	+54.854%
2025-04-16	1.9900	2.0000	1.9800	2.0000	+0.503%	21,427	+59.500%
2025-04-15	2.0000	2.0100	1.9699	1.9900	0.000%	16,637	+60.302%
2025-04-14	2.0100	2.0200	1.9500	1.9900	0.000%	40,535	+60.302%
2025-04-11	1.9700	1.9900	1.9086	1.9900	+1.531%	114,726	+60.302%
2025-04-10	1.9500	1.9600	1.8900	1.9600	+0.513%	132,302	+62.755%
2025-04-09	1.8300	1.9700	1.8100	1.9500	+4.839%	65,362	+63.590%
2025-04-08	1.9400	1.9400	1.8400	1.8600	-5.102%	84,401	+71.505%
2025-04-07	1.8700	1.9600	1.8700	1.9600	-2.000%	98,545	+62.755%
2025-04-04	2.0100	2.0200	1.9300	2.0000	-4.306%	139,441	+59.500%
2025-04-03	2.0200	2.1000	2.0200	2.0900	+2.451%	75,328	+52.632%
2025-04-02	2.0900	2.1000	1.9901	2.0400	-3.088%	85,313	+56.373%
2025-04-01	2.0600	2.1200	2.0300	2.1050	+1.202%	54,423	+51.544%
2025-03-31	2.0600	2.0946	2.0450	2.0800	-0.478%	15,923	+53.365%
2025-03-28	2.0900	2.0900	2.0100	2.0900	0.000%	128,010	+52.632%
2025-03-27	2.1200	2.1200	2.0751	2.0900	-1.415%	24,217	+52.632%
2025-03-26	2.1200	2.1200	2.0601	2.1200	+1.435%	41,275	+50.472%
2025-03-25	2.0600	2.1000	2.0600	2.0900	+2.956%	57,010	+52.632%
2025-03-24	2.0200	2.0300	2.0200	2.0300	0.000%	17,947	+57.143%
2025-03-21	2.0000	2.0500	1.9850	2.0300	+1.500%	131,632	+57.143%
2025-03-20	2.0200	2.0400	1.9900	2.0000	-0.498%	120,016	+59.500%
2025-03-19	1.9500	2.0200	1.9500	2.0100	+2.030%	33,459	+58.706%
2025-03-18	2.0000	2.0000	1.9700	1.9700	-1.005%	76,816	+61.929%
2025-03-17	1.9900	2.0100	1.9712	1.9900	+1.531%	63,497	+60.302%
2025-03-14	1.8800	1.9799	1.8800	1.9600	+3.158%	40,075	+62.755%
2025-03-13	1.8700	1.9100	1.8427	1.9000	+1.064%	29,898	+67.895%
2025-03-12	1.8500	1.8800	1.8500	1.8800	+0.535%	47,910	+69.681%
2025-03-11	1.8800	1.8800	1.8200	1.8700	-1.058%	43,636	+70.588%
2025-03-10	1.9000	1.9000	1.8200	1.8900	-2.577%	84,473	+68.783%
2025-03-07	1.8700	1.9400	1.8700	1.9400	+2.646%	34,764	+64.433%
2025-03-06	1.9400	1.9400	1.8600	1.8900	-1.047%	48,788	+68.783%
2025-03-05	1.9500	2.0100	1.8400	1.9100	-1.546%	290,912	+67.016%
2025-03-04	1.8500	1.9400	1.8500	1.9400	+3.743%	33,283	+64.433%
2025-03-03	1.9000	1.9100	1.8400	1.8700	-0.532%	37,900	+70.588%
2025-02-28	1.8800	1.8800	1.8000	1.8800	-2.591%	197,337	+69.681%
2025-02-27	1.9400	1.9400	1.8700	1.9300	0.000%	94,993	+65.285%
2025-02-26	1.9400	1.9400	1.8800	1.9300	-0.515%	104,523	+65.285%
2025-02-25	1.9400	1.9500	1.9141	1.9400	+1.571%	28,311	+64.433%
2025-02-24	2.0000	2.0000	1.9000	1.9100	-4.975%	53,443	+67.016%
2025-02-21	1.9900	2.0100	1.9322	2.0100	-0.495%	23,706	+58.706%
2025-02-20	1.9900	2.0200	1.9700	2.0200	+2.538%	14,685	+57.921%
2025-02-19	2.0000	2.0000	1.9600	1.9700	-1.500%	14,254	+61.929%
2025-02-18	2.0000	2.0200	2.0000	2.0000	-0.249%	26,266	+59.500%
2025-02-14	1.9600	2.0100	1.9600	2.0050	+4.427%	20,083	+59.102%
2025-02-13	1.9200	1.9500	1.9100	1.9200	+0.261%	27,294	+66.146%
2025-02-12	1.9500	1.9500	1.8626	1.9150	-3.453%	42,145	+66.580%
2025-02-11	1.9500	2.0000	1.9500	1.9835	+3.307%	80,945	+60.827%
2025-02-10	1.9400	1.9800	1.9200	1.9200	-3.030%	36,469	+66.146%
2025-02-07	1.9700	2.0100	1.9400	1.9800	-2.463%	41,651	+61.111%
2025-02-06	2.0000	2.0400	1.9807	2.0300	+3.046%	73,851	+57.143%
2025-02-05	1.9300	2.0300	1.9300	1.9700	-2.475%	115,339	+61.929%
2025-02-04	2.0200	2.0299	1.9848	2.0200	+0.498%	34,294	+57.921%
2025-02-03	1.9700	2.0100	1.9350	2.0100	+1.515%	78,466	+58.706%
2025-01-31	2.0000	2.0000	1.9507	1.9800	+1.020%	74,438	+61.111%
2025-01-30	1.8904	1.9821	1.8800	1.9600	+3.158%	131,100	+62.755%
2025-01-29	1.9000	1.9100	1.8750	1.9000	+0.529%	50,971	+67.895%
2025-01-28	1.8800	1.9000	1.8300	1.8900	+1.070%	94,659	+68.783%
2025-01-27	1.8500	1.8799	1.8450	1.8700	+2.747%	22,659	+70.588%
2025-01-24	1.8300	1.8499	1.8200	1.8200	-3.704%	77,360	+75.275%
2025-01-23	1.8700	1.8900	1.8300	1.8900	+2.400%	70,980	+68.783%
2025-01-22	1.8800	1.8800	1.8400	1.8457	-0.769%	14,235	+72.834%
2025-01-21	1.8500	1.8700	1.8300	1.8600	+1.087%	51,799	+71.505%
2025-01-17	1.8400	1.8500	1.8250	1.8400	0.000%	37,843	+73.370%

document.getElementById("FnfX5r").onerror = function(){this.style.display='none';}; .dark-mode .hy5CMK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hy5CMK{ color: #333333; background-color: white; border: 2px solid #333333; }BBDOBanco Bradesco S.A.stock NYSE ADR

BBDO
Banco Bradesco S.A.
stock NYSE ADR