Dark

BBDO
Banco Bradesco S.A.
stock NYSE ADR

At Close

Sep 28, 2026 3:54:26 PM EDT

3.05USD-1.774%(-0.05)76,676

2.59Bid 3.06Ask 0.47Spread

Pre-market

0.00USD-100.000%(-3.10)0

After-hours

Sep 28, 2026 4:10:30 PM EDT

3.04USD-0.164%(-0.01)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	3.0400	3.0800	3.020000	3.0500	-1.613%	76,676	0.000%
2026-09-25	3.0700	3.1100	3.030000	3.1000	+0.649%	40,922	-1.613%
2026-09-24	3.0800	3.1190	3.020000	3.0800	-0.965%	56,978	-0.974%
2026-09-23	3.1800	3.2100	3.110000	3.1100	-2.813%	52,442	-1.929%
2026-09-22	3.1900	3.2100	3.140000	3.2000	-1.235%	88,610	-4.688%
2026-09-21	3.1500	3.2500	3.140000	3.2400	+2.857%	125,818	-5.864%
2026-09-18	3.2400	3.2400	3.120000	3.1500	-2.477%	111,091	-3.175%
2026-09-17	3.1500	3.2500	3.140000	3.2300	+2.540%	40,636	-5.573%
2026-09-16	3.1200	3.2500	3.120000	3.1500	-0.316%	77,250	-3.175%
2026-09-15	3.2000	3.2100	3.125700	3.1600	-0.629%	28,752	-3.481%
2026-09-14	3.1900	3.2000	3.130000	3.1800	-0.625%	36,490	-4.088%
2026-09-11	3.2100	3.2400	3.190000	3.2000	+0.313%	34,081	-4.688%
2026-09-10	3.1500	3.2384	3.100100	3.1900	+1.592%	58,862	-4.389%
2026-09-09	3.1200	3.1600	3.070000	3.1400	+0.965%	84,158	-2.866%
2026-09-08	3.2000	3.2099	3.110000	3.1100	-1.893%	93,194	-1.929%
2026-09-04	3.1500	3.1800	3.066511	3.1700	+0.635%	60,696	-3.785%
2026-09-03	3.1200	3.1700	3.070000	3.1500	+2.273%	55,236	-3.175%
2026-09-02	3.1000	3.1703	2.983000	3.0800	+0.654%	112,657	-0.974%
2026-09-01	3.0200	3.1299	2.980000	3.0600	+2.341%	98,958	-0.327%
2026-08-31	3.0600	3.0600	2.980000	2.9900	-1.320%	84,842	+2.007%
2026-08-28	3.0000	3.0500	2.930000	3.0300	+0.331%	103,903	+0.660%
2026-08-27	3.0900	3.1800	2.900000	3.0200	-3.514%	145,751	+0.993%
2026-08-26	3.1700	3.2100	3.130000	3.1300	-1.881%	105,479	-2.556%
2026-08-25	3.1700	3.2000	3.170000	3.1900	-0.313%	65,537	-4.389%
2026-08-24	3.1300	3.2300	3.120000	3.2000	+1.911%	57,561	-4.688%
2026-08-21	3.0500	3.1600	3.050000	3.1400	+3.974%	62,175	-2.866%
2026-08-20	2.9700	3.0600	2.970000	3.0200	+2.027%	23,406	+0.993%
2026-08-19	3.0600	3.1000	2.960000	2.9600	-1.661%	50,041	+3.041%
2026-08-18	3.0100	3.0700	2.940000	3.0100	+0.333%	102,529	+1.329%
2026-08-17	3.0500	3.0597	2.980000	3.0000	-0.662%	56,827	+1.667%
2026-08-14	3.1000	3.1000	2.945000	3.0200	-1.629%	122,766	+0.993%
2026-08-13	3.1400	3.1650	3.060000	3.0700	-1.603%	52,561	-0.651%
2026-08-12	3.0400	3.1200	3.040000	3.1200	+2.970%	74,287	-2.244%
2026-08-11	3.1900	3.1900	3.010000	3.0300	-4.717%	70,792	+0.660%
2026-08-10	3.1500	3.2100	3.120000	3.1800	+0.952%	42,568	-4.088%
2026-08-07	3.1600	3.1650	3.130000	3.1500	0.000%	62,197	-3.175%
2026-08-06	3.2100	3.2100	3.140000	3.1500	-1.563%	53,345	-3.175%
2026-08-05	3.2600	3.2600	3.140000	3.2000	-1.538%	139,998	-4.688%
2026-08-04	3.2900	3.4300	3.188100	3.2500	-0.915%	84,733	-6.154%
2026-08-03	3.4400	3.4400	3.275000	3.2800	-4.651%	147,285	-7.012%
2026-07-31	3.2600	3.4400	3.230000	3.4400	+6.502%	74,464	-11.337%
2026-07-30	3.1600	3.2700	3.144500	3.2300	+0.937%	218,801	-5.573%
2026-07-29	3.2300	3.2350	3.180000	3.2000	-2.736%	56,130	-4.688%
2026-07-28	3.2500	3.3000	3.239000	3.2900	+1.231%	366,038	-7.295%
2026-07-27	3.2300	3.2500	3.180000	3.2500	+1.246%	45,914	-6.154%
2026-07-24	3.2000	3.2400	3.200000	3.2100	-0.926%	22,186	-4.984%
2026-07-23	3.2300	3.2700	3.188600	3.2400	-0.308%	88,176	-5.864%
2026-07-22	3.2100	3.2850	3.200000	3.2500	+1.881%	77,480	-6.154%
2026-07-21	3.1200	3.2000	3.120000	3.1900	+1.917%	20,581	-4.389%
2026-07-20	3.1100	3.1700	3.110000	3.1300	+1.294%	240,938	-2.556%
2026-07-17	3.0700	3.1300	3.070000	3.0900	0.000%	68,172	-1.294%
2026-07-16	3.1600	3.1700	3.080000	3.0900	-2.830%	59,108	-1.294%
2026-07-15	3.1800	3.2399	3.140000	3.1800	0.000%	65,889	-4.088%
2026-07-14	3.1900	3.2400	3.160000	3.1800	+0.952%	74,218	-4.088%
2026-07-13	3.2000	3.2300	3.142500	3.1500	-1.254%	56,398	-3.175%
2026-07-10	3.0900	3.2350	3.090000	3.1900	+4.934%	76,066	-4.389%
2026-07-09	3.0000	3.0800	3.000000	3.0400	+1.333%	36,881	+0.329%
2026-07-08	3.0400	3.0400	2.970000	3.0000	+0.334%	58,369	+1.667%
2026-07-07	2.9500	3.0428	2.950000	2.9900	+0.673%	170,606	+2.007%
2026-07-06	2.9800	3.0706	2.930000	2.9700	+0.338%	102,765	+2.694%
2026-07-02	2.9800	3.0899	2.940000	2.9600	+0.339%	50,067	+3.041%
2026-07-01	2.9900	3.0845	2.910000	2.9500	-1.667%	57,359	+3.390%
2026-06-30	3.0400	3.0500	2.975000	3.0000	-0.662%	59,342	+1.667%
2026-06-29	2.9800	3.0800	2.980000	3.0200	+1.342%	37,242	+0.993%
2026-06-26	2.9700	3.0300	2.950000	2.9800	+0.676%	19,263	+2.349%
2026-06-25	2.9500	3.0746	2.930000	2.9600	+1.024%	32,188	+3.041%
2026-06-24	2.9600	2.9900	2.900000	2.9300	-0.678%	65,572	+4.096%
2026-06-23	2.9200	3.0050	2.920000	2.9500	0.000%	122,400	+3.390%
2026-06-22	2.9900	3.0100	2.930000	2.9500	+0.340%	67,921	+3.390%
2026-06-18	2.9400	3.0042	2.900000	2.9400	0.000%	74,004	+3.741%
2026-06-17	3.0650	3.0771	2.930000	2.9400	-2.000%	247,451	+3.741%
2026-06-16	2.9900	3.0399	2.960000	3.0000	0.000%	39,352	+1.667%
2026-06-15	3.1100	3.1370	3.000000	3.0000	-0.662%	52,306	+1.667%
2026-06-12	3.0000	3.0699	3.000000	3.0200	+1.684%	38,899	+0.993%
2026-06-11	2.8900	3.0000	2.890000	2.9700	+3.846%	72,358	+2.694%
2026-06-10	2.9100	2.9375	2.820000	2.8600	-1.718%	56,892	+6.643%
2026-06-09	2.9300	3.0099	2.880000	2.9100	-0.342%	113,218	+4.811%
2026-06-08	2.9000	3.0000	2.900000	2.9200	+0.344%	76,160	+4.452%
2026-06-05	2.9400	2.9900	2.910000	2.9100	-3.642%	67,900	+4.811%
2026-06-04	3.0900	3.0900	2.980000	3.0200	-0.330%	91,986	+0.993%
2026-06-03	3.0700	3.0810	3.020000	3.0300	-6.192%	79,956	+0.660%
2026-06-02	3.2300	3.3300	3.100000	3.2300	+0.937%	78,738	-5.573%
2026-06-01	3.1000	3.2080	3.078000	3.2000	+2.236%	31,117	-4.688%
2026-05-29	3.0700	3.1650	3.070000	3.1300	+0.968%	176,464	-2.556%
2026-05-28	3.0700	3.1250	3.030000	3.1000	+0.977%	171,870	-1.613%
2026-05-27	3.1200	3.1500	3.050000	3.0700	-1.286%	92,610	-0.651%
2026-05-26	3.1400	3.1400	3.090000	3.1100	+0.647%	45,156	-1.929%
2026-05-22	3.1700	3.1700	3.080000	3.0900	-1.905%	34,093	-1.294%
2026-05-21	3.0900	3.1694	3.090000	3.1500	+0.962%	33,623	-3.175%
2026-05-20	3.0600	3.1599	3.060000	3.1200	+2.295%	94,302	-2.244%
2026-05-19	3.0700	3.0850	3.011800	3.0500	-2.556%	100,038	0.000%
2026-05-18	3.1300	3.1400	3.085000	3.1300	+0.321%	43,062	-2.556%
2026-05-15	3.1100	3.1200	3.060000	3.1200	-1.887%	67,612	-2.244%
2026-05-14	3.1500	3.2141	3.150000	3.1800	+0.633%	125,914	-4.088%
2026-05-13	3.2300	3.2800	3.120000	3.1600	-3.067%	148,398	-3.481%
2026-05-12	3.2700	3.2900	3.250000	3.2600	-0.610%	122,733	-6.442%
2026-05-11	3.3400	3.3400	3.270000	3.2800	-2.671%	38,815	-7.012%
2026-05-08	3.4100	3.4100	3.340000	3.3700	+1.201%	91,374	-9.496%
2026-05-07	3.4900	3.4900	3.310000	3.3300	-4.585%	31,180	-8.408%
2026-05-06	3.5100	3.5200	3.440000	3.4900	-0.570%	63,942	-12.607%
2026-05-05	3.4700	3.6000	3.360600	3.5100	+1.739%	298,440	-13.105%
2026-05-04	3.4900	3.4900	3.360000	3.4500	-1.429%	73,612	-11.594%
2026-05-01	3.4800	3.5000	3.440000	3.5000	+1.449%	17,182	-12.857%
2026-04-30	3.4100	3.4600	3.390000	3.4500	+2.071%	40,761	-11.594%
2026-04-29	3.4600	3.4600	3.350000	3.3800	-2.312%	32,095	-9.763%
2026-04-28	3.4400	3.4700	3.420000	3.4600	0.000%	31,184	-11.850%
2026-04-27	3.5000	3.5097	3.460000	3.4600	-1.705%	47,966	-11.850%
2026-04-24	3.5000	3.5200	3.460000	3.5200	+0.571%	40,062	-13.352%
2026-04-23	3.6100	3.6100	3.490000	3.5000	-3.315%	56,475	-12.857%
2026-04-22	3.7500	3.7500	3.595000	3.6200	-3.209%	35,988	-15.746%
2026-04-21	3.7500	3.7846	3.650000	3.7400	+0.268%	52,255	-18.449%
2026-04-20	3.7800	3.7800	3.690000	3.7300	-0.401%	27,109	-18.231%
2026-04-17	3.7600	3.8000	3.725000	3.7450	+0.672%	69,881	-18.558%
2026-04-16	3.6800	3.7200	3.670000	3.7200	+0.541%	40,095	-18.011%
2026-04-15	3.7200	3.7200	3.610000	3.7000	-0.270%	33,769	-17.568%
2026-04-14	3.6600	3.7100	3.610000	3.7100	+0.815%	59,638	-17.790%
2026-04-13	3.5800	3.6900	3.520000	3.6800	+1.939%	134,536	-17.120%
2026-04-10	3.5900	3.6100	3.550000	3.6100	+1.977%	43,204	-15.512%
2026-04-09	3.4600	3.5500	3.410000	3.5400	+2.312%	51,003	-13.842%
2026-04-08	3.4200	3.4800	3.380000	3.4600	+3.593%	67,020	-11.850%
2026-04-07	3.3800	3.4931	3.230000	3.3400	-1.183%	93,789	-8.683%
2026-04-06	3.4000	3.5281	3.320100	3.3800	0.000%	97,975	-9.763%
2026-04-02	3.3200	3.4000	3.254000	3.3800	+0.896%	29,136	-9.763%
2026-04-01	3.3200	3.3700	3.270000	3.3500	+1.824%	28,775	-8.955%
2026-03-31	3.2100	3.3000	3.180200	3.2900	+3.135%	37,686	-7.295%
2026-03-30	3.2200	3.2200	3.080000	3.1900	-0.932%	69,865	-4.389%
2026-03-27	3.1800	3.2200	3.140000	3.2200	+0.940%	32,139	-5.280%
2026-03-26	3.2400	3.2400	3.150000	3.1900	-2.446%	50,875	-4.389%
2026-03-25	3.2600	3.2700	3.220000	3.2700	+3.810%	30,682	-6.728%
2026-03-24	3.1100	3.1800	3.110000	3.1500	-1.254%	110,671	-3.175%
2026-03-23	3.1300	3.2300	3.100000	3.1900	+3.909%	58,168	-4.389%
2026-03-20	3.1200	3.1200	3.024300	3.0700	-2.229%	54,783	-0.651%
2026-03-19	3.0600	3.1653	3.050000	3.1400	-0.633%	76,763	-2.866%
2026-03-18	3.1300	3.2000	3.130000	3.1600	-1.558%	61,382	-3.481%
2026-03-17	3.3100	3.3100	3.163500	3.2100	-1.231%	121,645	-4.984%
2026-03-16	3.2000	3.2500	3.152000	3.2500	+2.848%	104,268	-6.154%
2026-03-13	3.1900	3.2200	3.120000	3.1600	-0.315%	95,212	-3.481%
2026-03-12	3.2800	3.2800	3.135000	3.1700	-7.038%	170,141	-3.785%
2026-03-11	3.3900	3.4400	3.340000	3.4100	-0.872%	53,540	-10.557%
2026-03-10	3.3500	3.4600	3.330000	3.4400	+4.242%	290,304	-11.337%
2026-03-09	3.2200	3.3300	3.210000	3.3000	+1.538%	88,031	-7.576%
2026-03-06	3.2200	3.2800	3.200000	3.2500	-2.695%	118,221	-6.154%
2026-03-05	3.3700	3.3700	3.290000	3.3400	-4.023%	50,228	-8.683%
2026-03-04	3.5500	3.5500	3.400000	3.4800	-1.136%	74,629	-12.356%
2026-03-03	3.4600	3.7400	3.337800	3.5200	-2.762%	257,014	-13.352%
2026-03-02	3.5200	3.6400	3.510000	3.6200	-3.209%	56,323	-15.746%
2026-02-27	3.6900	3.7400	3.656300	3.7400	+2.747%	53,477	-18.449%
2026-02-26	3.7100	3.7100	3.550000	3.6400	-2.151%	32,262	-16.209%
2026-02-25	3.7200	3.7200	3.640000	3.7200	+0.541%	72,069	-18.011%
2026-02-24	3.6000	3.7000	3.590000	3.7000	+1.928%	30,889	-17.568%
2026-02-23	3.7200	3.7200	3.610000	3.6300	-3.714%	148,072	-15.978%
2026-02-20	3.6100	3.7700	3.590000	3.7700	+4.432%	55,033	-19.098%
2026-02-19	3.5600	3.6100	3.515000	3.6100	+0.838%	39,647	-15.512%
2026-02-18	3.5900	3.6250	3.475000	3.5800	0.000%	51,405	-14.804%
2026-02-17	3.5500	3.6064	3.490000	3.5800	+0.280%	21,834	-14.804%
2026-02-13	3.5000	3.5700	3.433200	3.5700	-1.923%	67,498	-14.566%
2026-02-12	3.7000	3.7000	3.580100	3.6400	-1.622%	40,168	-16.209%
2026-02-11	3.6000	3.7000	3.570100	3.7000	+3.352%	106,941	-17.568%
2026-02-10	3.5800	3.6200	3.530000	3.5800	0.000%	281,469	-14.804%
2026-02-09	3.4700	3.5800	3.460000	3.5800	+1.416%	36,740	-14.804%
2026-02-06	3.4900	3.5300	3.361000	3.5300	+0.857%	37,581	-13.598%
2026-02-05	3.4000	3.5399	3.400000	3.5000	+0.287%	27,223	-12.857%
2026-02-04	3.7100	3.7100	3.440000	3.4900	-5.420%	73,848	-12.607%
2026-02-03	3.7000	3.7100	3.615000	3.6900	+1.096%	188,833	-17.344%
2026-02-02	3.5700	3.6500	3.570000	3.6500	+1.955%	35,899	-16.438%
2026-01-30	3.6300	3.6300	3.515000	3.5800	-2.186%	34,808	-14.804%
2026-01-29	3.6500	3.6900	3.520000	3.6600	0.000%	59,991	-16.667%
2026-01-28	3.6600	3.6600	3.580000	3.6600	+0.549%	54,985	-16.667%
2026-01-27	3.4800	3.6400	3.480000	3.6400	+4.598%	41,627	-16.209%
2026-01-26	3.4600	3.4800	3.410000	3.4800	-0.287%	45,936	-12.356%
2026-01-23	3.3800	3.4900	3.350000	3.4900	+4.179%	39,119	-12.607%
2026-01-22	3.2700	3.3900	3.270000	3.3500	+2.134%	58,386	-8.955%
2026-01-21	3.1800	3.2800	3.180000	3.2800	+4.459%	36,782	-7.012%
2026-01-20	3.0500	3.1400	3.050000	3.1400	+2.951%	56,584	-2.866%
2026-01-16	2.9900	3.0572	2.990000	3.0500	+0.660%	14,101	0.000%
2026-01-15	3.0000	3.0799	3.000000	3.0300	+0.331%	35,665	+0.660%
2026-01-14	3.0500	3.0500	2.950000	3.0200	+0.332%	52,277	+0.993%
2026-01-13	2.9800	3.0100	2.920000	3.0100	-0.660%	59,601	+1.329%
2026-01-12	3.0100	3.0300	2.965000	3.0300	0.000%	51,735	+0.660%
2026-01-09	3.0100	3.0400	3.000000	3.0300	+0.664%	102,386	+0.660%
2026-01-08	3.0300	3.0600	2.989900	3.0100	-1.954%	95,882	+1.329%
2026-01-07	3.0500	3.0700	3.010000	3.0700	-0.968%	185,113	-0.651%
2026-01-06	3.0900	3.1000	3.040000	3.1000	+2.310%	42,538	-1.613%
2026-01-05	2.9200	3.0400	2.870000	3.0300	+4.844%	27,149	+0.660%
2026-01-02	2.8700	2.9286	2.870000	2.8900	+0.697%	23,336	+5.536%
2025-12-31	2.8700	2.9200	2.820100	2.8700	-1.375%	11,119	+6.272%
2025-12-30	2.9300	2.9603	2.840000	2.9100	+0.345%	48,054	+4.811%
2025-12-29	2.9200	2.9300	2.870000	2.9000	-1.024%	21,515	+5.172%
2025-12-26	2.9000	2.9400	2.890000	2.9300	-0.678%	36,561	+4.096%
2025-12-24	2.9800	2.9902	2.890000	2.9500	+0.340%	17,857	+3.390%
2025-12-23	2.8300	2.9400	2.830000	2.9400	+4.255%	60,827	+3.741%
2025-12-22	2.8600	2.8900	2.820000	2.8200	-4.407%	47,831	+8.156%
2025-12-19	2.9100	2.9500	2.910000	2.9500	+2.787%	20,769	+3.390%
2025-12-18	2.8200	2.9100	2.820000	2.8700	0.000%	17,962	+6.272%
2025-12-17	2.9500	2.9500	2.850000	2.8700	-3.691%	36,568	+6.272%
2025-12-16	3.0000	3.0000	2.940000	2.9800	-1.974%	63,171	+2.349%
2025-12-15	3.0300	3.0766	3.030000	3.0400	+0.330%	103,035	+0.329%
2025-12-12	2.9900	3.0300	2.960000	3.0300	+1.338%	30,667	+0.660%
2025-12-11	3.0100	3.0100	2.966500	2.9900	-0.993%	9,789	+2.007%
2025-12-10	2.9400	3.0200	2.900000	3.0200	+3.425%	123,166	+0.993%
2025-12-09	2.8200	2.9500	2.820000	2.9200	-2.013%	135,652	+4.452%
2025-12-08	2.9800	2.9800	2.890000	2.9800	0.000%	36,075	+2.349%
2025-12-05	3.1400	3.1500	2.900000	2.9800	-4.487%	31,933	+2.349%
2025-12-04	3.1100	3.1700	3.110000	3.1200	-1.266%	47,984	-2.244%
2025-12-03	3.2200	3.2200	3.100000	3.1600	-1.250%	35,888	-3.481%
2025-12-02	3.2000	3.2000	3.130000	3.2000	-0.312%	10,064	-4.688%
2025-12-01	3.1900	3.2100	3.150000	3.2100	0.000%	70,234	-4.984%
2025-11-28	3.2000	3.2100	3.180000	3.2100	+0.943%	10,404	-4.984%
2025-11-26	3.0800	3.1858	3.050000	3.1800	+3.247%	40,537	-4.088%
2025-11-25	3.1100	3.1100	3.020000	3.0800	0.000%	39,915	-0.974%
2025-11-24	3.1000	3.1000	3.030000	3.0800	-1.597%	135,335	-0.974%
2025-11-21	3.2600	3.2600	3.000000	3.1300	-4.281%	108,743	-2.556%
2025-11-20	3.1300	3.3087	3.130000	3.2700	+4.473%	71,391	-6.728%
2025-11-19	3.1200	3.1300	3.050000	3.1300	+0.643%	55,024	-2.556%
2025-11-18	3.1300	3.1300	3.060000	3.1100	-1.893%	17,321	-1.929%
2025-11-17	3.2100	3.2100	3.090000	3.1700	-0.627%	15,250	-3.785%
2025-11-14	3.2000	3.2000	3.160000	3.1900	-0.313%	34,924	-4.389%
2025-11-13	3.2000	3.2000	3.140000	3.2000	0.000%	19,344	-4.688%
2025-11-12	3.1900	3.2000	3.120000	3.2000	+0.629%	32,722	-4.688%
2025-11-11	3.1200	3.2100	3.120000	3.1800	+2.581%	50,832	-4.088%
2025-11-10	3.1600	3.1600	3.090100	3.1000	-0.958%	34,399	-1.613%
2025-11-07	3.0200	3.1300	3.000000	3.1300	+2.288%	176,109	-2.556%
2025-11-06	3.0700	3.0700	3.010000	3.0600	+0.658%	50,386	-0.327%
2025-11-05	3.0200	3.0600	3.000000	3.0400	-0.328%	148,604	+0.329%
2025-11-04	2.9700	3.0900	2.950000	3.0500	+2.349%	170,349	0.000%
2025-11-03	2.9700	2.9900	2.865000	2.9800	+2.405%	32,832	+2.349%
2025-10-31	2.9600	2.9600	2.890000	2.9100	-2.676%	37,797	+4.811%
2025-10-30	2.9100	2.9900	2.905000	2.9900	-1.320%	46,564	+2.007%
2025-10-29	2.9400	3.0600	2.934400	3.0300	+1.678%	56,715	+0.660%
2025-10-28	2.9000	3.0300	2.900000	2.9800	+2.055%	209,026	+2.349%
2025-10-27	2.9300	2.9700	2.920000	2.9200	+0.690%	17,921	+4.452%
2025-10-24	2.9100	2.9250	2.900000	2.9000	-0.685%	10,230	+5.172%
2025-10-23	2.9000	2.9300	2.852400	2.9200	+2.817%	14,728	+4.452%
2025-10-22	2.8800	2.8800	2.810000	2.8400	-3.072%	25,795	+7.394%
2025-10-21	2.9500	2.9500	2.830000	2.9300	-0.340%	14,229	+4.096%
2025-10-20	2.8800	2.9400	2.861000	2.9400	+3.521%	48,713	+3.741%
2025-10-17	2.7100	2.8600	2.710000	2.8400	+3.273%	22,053	+7.394%
2025-10-16	2.7600	2.8400	2.750000	2.7500	-1.434%	26,607	+10.909%
2025-10-15	2.7500	2.7900	2.750000	2.7900	+1.455%	14,562	+9.319%
2025-10-14	2.7100	2.7500	2.696000	2.7500	+1.476%	19,055	+10.909%
2025-10-13	2.7500	2.7500	2.660000	2.7100	-1.455%	59,899	+12.546%
2025-10-10	2.8400	2.8400	2.650000	2.7500	-3.169%	18,649	+10.909%
2025-10-09	2.8100	2.8400	2.650100	2.8400	+2.158%	43,260	+7.394%
2025-10-08	2.7800	2.8100	2.769500	2.7800	-0.714%	131,119	+9.712%
2025-10-07	2.8000	2.8000	2.730000	2.8000	-1.060%	144,922	+8.929%
2025-10-06	2.8700	2.8700	2.770000	2.8300	-2.414%	31,802	+7.774%
2025-10-03	2.7500	2.9100	2.690000	2.9000	+4.317%	87,600	+5.172%
2025-10-02	2.7400	2.8700	2.740000	2.7800	-3.136%	18,102	+9.712%
2025-10-01	2.8400	3.0000	2.820000	2.8700	-2.048%	203,289	+6.272%
2025-09-30	3.0000	3.0000	2.895100	2.9300	-0.678%	6,519	+4.096%
2025-09-29	2.9800	3.0000	2.920000	2.9500	+2.431%	12,615	+3.390%
2025-09-26	2.8800	2.9000	2.870000	2.8800	+1.458%	8,423	+5.903%
2025-09-25	2.9100	2.9100	2.838600	2.8386	-2.329%	7,855	+7.447%
2025-09-24	2.9400	2.9400	2.880000	2.9063	-2.447%	13,539	+4.944%
2025-09-23	2.8419	2.9900	2.841900	2.9792	+2.378%	26,125	+2.376%
2025-09-22	2.8600	2.9100	2.830000	2.9100	+1.217%	9,477	+4.811%
2025-09-19	2.9100	2.9100	2.872000	2.8750	-0.862%	16,838	+6.087%
2025-09-18	2.8400	2.9000	2.840000	2.9000	+1.754%	5,949	+5.172%
2025-09-17	2.8000	2.9100	2.800000	2.8500	+0.352%	13,337	+7.018%
2025-09-16	2.8400	2.8400	2.780000	2.8400	0.000%	23,544	+7.394%
2025-09-15	2.7900	2.8400	2.785000	2.8400	+2.527%	12,378	+7.394%
2025-09-12	2.7700	2.7700	2.750000	2.7700	+0.362%	9,296	+10.108%
2025-09-11	2.6900	2.7800	2.690000	2.7600	+0.730%	15,607	+10.507%
2025-09-10	2.8000	2.8000	2.740000	2.7400	-0.725%	19,793	+11.314%
2025-09-09	2.7800	2.7800	2.740000	2.7600	-0.719%	11,334	+10.507%
2025-09-08	2.7200	2.7800	2.720000	2.7800	+2.963%	21,124	+9.712%
2025-09-05	2.7000	2.8200	2.700000	2.7000	0.000%	26,708	+12.963%
2025-09-04	2.6500	2.7200	2.650000	2.7000	+1.504%	37,146	+12.963%
2025-09-03	2.6120	2.7899	2.612000	2.6600	+1.527%	40,878	+14.662%
2025-09-02	2.6000	2.6600	2.570000	2.6200	-2.602%	7,131	+16.412%
2025-08-29	2.7000	2.7000	2.650000	2.6900	-1.103%	6,067	+13.383%
2025-08-28	2.6980	2.7299	2.680000	2.7200	+3.422%	8,188	+12.132%
2025-08-27	2.6300	2.6300	2.620000	2.6300	0.000%	7,887	+15.970%
2025-08-26	2.6000	2.6500	2.572800	2.6300	+1.154%	202,431	+15.970%
2025-08-25	2.5900	2.6700	2.560100	2.6000	+0.386%	11,807	+17.308%
2025-08-22	2.5000	2.6000	2.500000	2.5900	+3.187%	63,345	+17.761%
2025-08-21	2.5400	2.5440	2.450000	2.5100	-1.181%	32,394	+21.514%
2025-08-20	2.5400	2.5700	2.510000	2.5400	-1.167%	14,602	+20.079%
2025-08-19	2.5800	2.5800	2.520000	2.5700	-4.461%	18,074	+18.677%
2025-08-18	2.6300	2.6900	2.570000	2.6900	+3.861%	20,728	+13.383%
2025-08-15	2.6000	2.6240	2.530000	2.5900	+0.388%	16,102	+17.761%
2025-08-14	2.6000	2.6500	2.570000	2.5800	-0.769%	9,146	+18.217%
2025-08-13	2.6000	2.6600	2.561000	2.6000	-1.141%	13,560	+17.308%
2025-08-12	2.6100	2.6400	2.600000	2.6300	+1.154%	13,726	+15.970%
2025-08-11	2.5500	2.6000	2.480000	2.6000	+0.775%	21,680	+17.308%
2025-08-08	2.5900	2.6000	2.560000	2.5800	0.000%	23,000	+18.217%
2025-08-07	2.5700	2.5900	2.514800	2.5800	-0.769%	23,017	+18.217%
2025-08-06	2.5800	2.6000	2.520000	2.6000	+2.362%	14,370	+17.308%
2025-08-05	2.4600	2.5600	2.460000	2.5400	+3.252%	28,916	+20.079%
2025-08-04	2.4500	2.4800	2.440000	2.4600	+0.820%	128,504	+23.984%
2025-08-01	2.3900	2.4500	2.370000	2.4400	+0.412%	22,947	+25.000%
2025-07-31	2.5300	2.5300	2.380000	2.4300	-3.571%	46,849	+25.514%
2025-07-30	2.4600	2.5200	2.396900	2.5200	+2.857%	37,023	+21.032%
2025-07-29	2.4500	2.4700	2.425000	2.4500	+0.410%	135,969	+24.490%
2025-07-28	2.4500	2.4500	2.380000	2.4400	0.000%	21,846	+25.000%
2025-07-25	2.5200	2.5200	2.440000	2.4400	-2.008%	8,825	+25.000%
2025-07-24	2.4300	2.4900	2.430000	2.4900	+1.220%	11,879	+22.490%
2025-07-23	2.4300	2.5248	2.430000	2.4600	+0.408%	57,590	+23.984%
2025-07-22	2.4500	2.4699	2.435000	2.4500	+0.410%	5,816	+24.490%
2025-07-21	2.4400	2.4750	2.410000	2.4400	+0.412%	163,455	+25.000%
2025-07-18	2.4800	2.5200	2.430000	2.4300	-3.953%	11,976	+25.514%
2025-07-17	2.5100	2.5400	2.510000	2.5300	+0.797%	2,926	+20.553%
2025-07-16	2.5600	2.5600	2.490000	2.5100	-1.569%	28,831	+21.514%
2025-07-15	2.5120	2.5550	2.500000	2.5500	+1.190%	4,514	+19.608%
2025-07-14	2.5600	2.5600	2.470000	2.5200	-1.946%	32,215	+21.032%
2025-07-11	2.5100	2.5700	2.510000	2.5700	+0.391%	12,944	+18.677%
2025-07-10	2.6000	2.6000	2.530400	2.5600	-3.030%	51,607	+19.141%
2025-07-09	2.6400	2.6600	2.590000	2.6400	-0.752%	44,681	+15.530%
2025-07-08	2.6400	2.6800	2.625000	2.6600	-0.375%	23,220	+14.662%
2025-07-07	2.7100	2.7100	2.620000	2.6700	+1.136%	81,690	+14.232%
2025-07-03	2.6400	2.6700	2.570000	2.6400	-0.377%	51,557	+15.530%
2025-07-02	2.7700	2.7900	2.561000	2.6500	-6.690%	68,037	+15.094%
2025-07-01	2.7600	2.8800	2.630000	2.8400	+4.029%	47,042	+7.394%
2025-06-30	2.5800	2.7500	2.580000	2.7300	+7.905%	41,351	+11.722%
2025-06-27	2.6800	2.6800	2.530000	2.5300	-5.243%	34,684	+20.553%
2025-06-26	2.6200	2.6700	2.620000	2.6700	+1.136%	6,632	+14.232%
2025-06-25	2.6400	2.6454	2.570000	2.6400	0.000%	34,136	+15.530%
2025-06-24	2.6300	2.6928	2.630000	2.6400	+1.149%	34,586	+15.530%
2025-06-23	2.6100	2.6550	2.570000	2.6100	-3.690%	28,498	+16.858%
2025-06-20	2.7200	2.7200	2.582900	2.7100	-0.368%	30,764	+12.546%
2025-06-18	2.7300	2.7300	2.633800	2.7200	+0.369%	16,318	+12.132%
2025-06-17	2.6900	2.7100	2.660000	2.7100	+0.743%	29,328	+12.546%
2025-06-16	2.6300	2.7000	2.600000	2.6900	+3.861%	13,692	+13.383%
2025-06-13	2.5900	2.6300	2.520000	2.5900	-2.264%	62,175	+17.761%
2025-06-12	2.5800	2.6600	2.550000	2.6500	+1.145%	25,468	+15.094%
2025-06-11	2.5100	2.6297	2.490000	2.6200	+3.557%	22,310	+16.412%
2025-06-10	2.5100	2.5400	2.490000	2.5300	+1.606%	68,377	+20.553%
2025-06-09	2.5000	2.5189	2.420000	2.4900	-1.581%	47,746	+22.490%
2025-06-06	2.5400	2.5500	2.490000	2.5300	-0.784%	31,971	+20.553%
2025-06-05	2.5900	2.6811	2.510000	2.5500	-1.544%	74,067	+19.608%
2025-06-04	2.6300	2.7000	2.570000	2.5900	-1.521%	233,876	+17.761%
2025-06-03	2.6000	2.6400	2.532600	2.6300	+1.544%	100,093	+15.970%
2025-06-02	2.5300	2.6150	2.495000	2.5900	+2.778%	160,210	+17.761%
2025-05-30	2.5000	2.5200	2.430000	2.5200	-0.395%	32,131	+21.032%
2025-05-29	2.5500	2.5600	2.510000	2.5300	+0.397%	12,367	+20.553%
2025-05-28	2.4910	2.5300	2.490000	2.5200	0.000%	19,468	+21.032%
2025-05-27	2.5000	2.5200	2.471000	2.5200	+2.857%	55,867	+21.032%
2025-05-23	2.4000	2.4600	2.370000	2.4500	-0.810%	12,403	+24.490%
2025-05-22	2.4700	2.4700	2.410000	2.4700	0.000%	32,883	+23.482%
2025-05-21	2.5100	2.5100	2.420000	2.4700	-0.403%	75,106	+23.482%
2025-05-20	2.4300	2.4800	2.410000	2.4800	+0.813%	63,211	+22.984%
2025-05-19	2.4700	2.4800	2.420000	2.4600	0.000%	57,953	+23.984%
2025-05-16	2.4000	2.4900	2.380000	2.4600	+1.235%	43,412	+23.984%
2025-05-15	2.4400	2.4500	2.390900	2.4300	-0.410%	33,568	+25.514%
2025-05-14	2.4400	2.4600	2.400000	2.4400	+0.412%	50,406	+25.000%
2025-05-13	2.3700	2.4400	2.370000	2.4300	+3.404%	89,361	+25.514%
2025-05-12	2.3900	2.3900	2.320000	2.3500	-1.674%	62,188	+29.787%
2025-05-09	2.3600	2.4300	2.350900	2.3900	-0.417%	41,811	+27.615%
2025-05-08	2.3700	2.4500	2.360000	2.4000	+14.286%	330,208	+27.083%
2025-05-07	2.1600	2.1600	2.095000	2.1000	-3.226%	69,082	+45.238%
2025-05-06	2.2500	2.2500	2.121400	2.1700	-3.556%	120,457	+40.553%
2025-05-05	2.2200	2.2500	2.200000	2.2500	+0.446%	101,483	+35.556%
2025-05-02	2.3100	2.3100	2.191200	2.2400	-2.609%	62,295	+36.161%
2025-05-01	2.3000	2.3100	2.250000	2.3000	0.000%	35,181	+32.609%
2025-04-30	2.2100	2.3000	2.190000	2.3000	+3.604%	75,198	+32.609%
2025-04-29	2.2100	2.2400	2.190000	2.2200	+0.452%	167,593	+37.387%
2025-04-28	2.1500	2.2300	2.140000	2.2100	+2.791%	162,904	+38.009%
2025-04-25	2.1100	2.1500	2.110000	2.1500	+1.896%	28,417	+41.860%
2025-04-24	2.0900	2.1400	2.090000	2.1100	+1.932%	41,525	+44.550%
2025-04-23	2.0400	2.1000	2.040000	2.0700	+2.985%	22,962	+47.343%
2025-04-22	2.0200	2.0400	2.010000	2.0100	-1.951%	14,996	+51.741%
2025-04-21	2.0600	2.0600	2.000000	2.0500	-0.485%	38,966	+48.780%
2025-04-17	2.0200	2.0600	1.990000	2.0600	+3.000%	22,840	+48.058%
2025-04-16	1.9900	2.0000	1.980000	2.0000	+0.503%	21,427	+52.500%
2025-04-15	2.0000	2.0100	1.969900	1.9900	0.000%	16,637	+53.266%
2025-04-14	2.0100	2.0200	1.950000	1.9900	0.000%	40,535	+53.266%
2025-04-11	1.9700	1.9900	1.908600	1.9900	+1.531%	114,726	+53.266%
2025-04-10	1.9500	1.9600	1.890000	1.9600	+0.513%	132,302	+55.612%
2025-04-09	1.8300	1.9700	1.810000	1.9500	+4.839%	65,362	+56.410%
2025-04-08	1.9400	1.9400	1.840000	1.8600	-5.102%	84,401	+63.978%

document.getElementById("hx9m6h").onerror = function(){this.style.display='none';}; .dark-mode .yYx81S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yYx81S{ color: #333333; background-color: white; border: 2px solid #333333; }BBDOBanco Bradesco S.A.stock NYSE ADR

BBDO
Banco Bradesco S.A.
stock NYSE ADR