Banco Bradesco Sa American Depositary Shares
BBD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $3.63 | $3.63 | $3.55 | $3.60 | +0.56% | 23.25M |
| Sep 10, 2026 | $3.40 | $3.62 | $3.40 | $3.58 | +4.37% | 37.25M |
| Sep 9, 2026 | $3.50 | $3.51 | $3.42 | $3.43 | -3.38% | 33.82M |
| Sep 8, 2026 | $3.55 | $3.62 | $3.54 | $3.55 | +2.31% | 31.13M |
| Sep 4, 2026 | $3.40 | $3.49 | $3.40 | $3.47 | +0.29% | 27.21M |
| Sep 3, 2026 | $3.52 | $3.53 | $3.42 | $3.46 | +0.29% | 42.59M |
| Sep 2, 2026 | $3.39 | $3.47 | $3.38 | $3.45 | +3.92% | 46.17M |
| Sep 1, 2026 | $3.27 | $3.37 | $3.27 | $3.32 | +1.22% | 31.09M |
| Aug 31, 2026 | $3.32 | $3.33 | $3.26 | $3.28 | +0.92% | 17.67M |
| Aug 28, 2026 | $3.27 | $3.27 | $3.20 | $3.25 | +0.62% | 21.42M |
| Aug 27, 2026 | $3.24 | $3.28 | $3.21 | $3.23 | -0.92% | 25.32M |
| Aug 26, 2026 | $3.27 | $3.33 | $3.25 | $3.26 | +0.31% | 33.62M |
| Aug 25, 2026 | $3.15 | $3.27 | $3.12 | $3.25 | +3.17% | 30.38M |
| Aug 24, 2026 | $3.08 | $3.18 | $3.08 | $3.15 | +1.29% | 17.77M |
| Aug 21, 2026 | $3.03 | $3.13 | $3.02 | $3.11 | +4.36% | 24.84M |
| Aug 20, 2026 | $3.03 | $3.06 | $2.98 | $2.98 | -2.30% | 29.50M |
| Aug 19, 2026 | $3.12 | $3.15 | $3.05 | $3.05 | +0.33% | 24.01M |
| Aug 18, 2026 | $3.07 | $3.11 | $3.04 | $3.04 | -1.62% | 26.30M |
| Aug 17, 2026 | $3.13 | $3.14 | $3.08 | $3.09 | -1.59% | 32.65M |
| Aug 14, 2026 | $3.17 | $3.17 | $3.08 | $3.14 | -0.32% | 27.75M |
| Aug 13, 2026 | $3.19 | $3.25 | $3.15 | $3.15 | -1.56% | 35.03M |
| Aug 12, 2026 | $3.20 | $3.24 | $3.19 | $3.20 | -0.31% | 26.34M |
| Aug 11, 2026 | $3.34 | $3.34 | $3.20 | $3.21 | -3.60% | 53.82M |
| Aug 10, 2026 | $3.34 | $3.36 | $3.31 | $3.33 | -1.19% | 22.39M |
| Aug 7, 2026 | $3.46 | $3.46 | $3.35 | $3.37 | -1.17% | 36.73M |
| Aug 6, 2026 | $3.50 | $3.50 | $3.41 | $3.41 | -2.01% | 30.48M |
| Aug 5, 2026 | $3.55 | $3.57 | $3.47 | $3.48 | -0.29% | 37.14M |
| Aug 4, 2026 | $3.63 | $3.63 | $3.47 | $3.49 | -3.59% | 28.07M |
| Aug 3, 2026 | $3.61 | $3.64 | $3.57 | $3.62 | +0.28% | 20.21M |
| Jul 31, 2026 | $3.60 | $3.66 | $3.59 | $3.61 | +0.56% | 27.39M |
| Jul 30, 2026 | $3.50 | $3.61 | $3.47 | $3.59 | +1.41% | 41.76M |
| Jul 29, 2026 | $3.58 | $3.61 | $3.54 | $3.54 | -2.21% | 26.87M |
| Jul 28, 2026 | $3.67 | $3.70 | $3.61 | $3.62 | -0.55% | 10.84M |
| Jul 27, 2026 | $3.64 | $3.66 | $3.62 | $3.64 | +1.11% | 19.45M |
| Jul 24, 2026 | $3.64 | $3.66 | $3.58 | $3.60 | -1.64% | 26.83M |
| Jul 23, 2026 | $3.69 | $3.71 | $3.64 | $3.66 | -1.88% | 24.62M |
| Jul 22, 2026 | $3.67 | $3.74 | $3.62 | $3.73 | +1.91% | 37.35M |
| Jul 21, 2026 | $3.60 | $3.66 | $3.58 | $3.66 | +1.95% | 34.59M |
| Jul 20, 2026 | $3.57 | $3.60 | $3.56 | $3.59 | +1.41% | 30.25M |
| Jul 17, 2026 | $3.52 | $3.58 | $3.52 | $3.54 | -0.28% | 34.59M |
| Jul 16, 2026 | $3.57 | $3.60 | $3.53 | $3.55 | -1.93% | 36.97M |
| Jul 15, 2026 | $3.63 | $3.65 | $3.60 | $3.62 | -0.28% | 28.76M |
| Jul 14, 2026 | $3.69 | $3.72 | $3.58 | $3.63 | +0.55% | 42.62M |
| Jul 13, 2026 | $3.67 | $3.68 | $3.61 | $3.61 | -1.10% | 27.64M |
| Jul 10, 2026 | $3.57 | $3.67 | $3.57 | $3.65 | +4.89% | 41.32M |
| Jul 9, 2026 | $3.44 | $3.50 | $3.42 | $3.48 | +1.75% | 21.15M |
| Jul 8, 2026 | $3.40 | $3.43 | $3.38 | $3.42 | +0.59% | 24.53M |
| Jul 7, 2026 | $3.46 | $3.51 | $3.39 | $3.40 | -2.86% | 38.23M |
| Jul 6, 2026 | $3.47 | $3.52 | $3.44 | $3.50 | +1.45% | 36.02M |
| Jul 2, 2026 | $3.50 | $3.52 | $3.44 | $3.45 | -0.86% | 27.91M |
| Jul 1, 2026 | $3.41 | $3.49 | $3.41 | $3.48 | +0.29% | 58.12M |
| Jun 30, 2026 | $3.45 | $3.50 | $3.41 | $3.47 | -0.57% | 39.96M |
| Jun 29, 2026 | $3.46 | $3.51 | $3.42 | $3.49 | +0.87% | 46.75M |
| Jun 26, 2026 | $3.34 | $3.48 | $3.34 | $3.46 | +3.28% | 53.65M |
| Jun 25, 2026 | $3.42 | $3.47 | $3.34 | $3.35 | -0.59% | 52.17M |
| Jun 24, 2026 | $3.42 | $3.44 | $3.36 | $3.37 | -1.75% | 25.10M |
| Jun 23, 2026 | $3.40 | $3.44 | $3.40 | $3.43 | 0.00% | 23.35M |
| Jun 22, 2026 | $3.42 | $3.46 | $3.40 | $3.43 | +2.08% | 29.81M |
| Jun 18, 2026 | $3.40 | $3.44 | $3.33 | $3.36 | -2.04% | 41.98M |
| Jun 17, 2026 | $3.50 | $3.54 | $3.39 | $3.43 | — | 41.60M |
