Banco Bradesco Sa American Depositary Shares
BBD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $2.54 | $2.61 | $2.54 | $2.55 | -3.04% | 66.52M |
| Oct 29, 2026 | $2.70 | $2.71 | $2.61 | $2.63 | -3.66% | 80.68M |
| Oct 28, 2026 | $2.85 | $2.89 | $2.73 | $2.73 | -6.19% | 101.03M |
| Oct 27, 2026 | $3.00 | $3.06 | $2.90 | $2.91 | -0.68% | 82.41M |
| Oct 26, 2026 | $2.95 | $3.05 | $2.74 | $2.93 | -28.01% | 204.29M |
| Oct 23, 2026 | $3.90 | $4.09 | $3.87 | $4.07 | +3.04% | 62.32M |
| Oct 22, 2026 | $4.03 | $4.06 | $3.95 | $3.95 | -2.47% | 58.45M |
| Oct 21, 2026 | $4.11 | $4.11 | $4.04 | $4.05 | -0.74% | 31.36M |
| Oct 20, 2026 | $4.02 | $4.13 | $4.00 | $4.08 | +3.55% | 48.33M |
| Oct 19, 2026 | $4.01 | $4.03 | $3.91 | $3.94 | -0.51% | 38.29M |
| Oct 16, 2026 | $4.06 | $4.07 | $3.94 | $3.96 | -1.74% | 49.28M |
| Oct 15, 2026 | $4.02 | $4.14 | $3.98 | $4.03 | -2.66% | 41.76M |
| Oct 14, 2026 | $4.10 | $4.19 | $4.06 | $4.14 | -1.19% | 42.90M |
| Oct 13, 2026 | $4.19 | $4.23 | $4.16 | $4.19 | -2.10% | 48.47M |
| Oct 12, 2026 | $4.27 | $4.29 | $4.23 | $4.28 | -0.47% | 26.74M |
| Oct 9, 2026 | $4.30 | $4.33 | $4.22 | $4.30 | +1.42% | 50.41M |
| Oct 8, 2026 | $4.27 | $4.37 | $4.21 | $4.24 | -2.30% | 74.83M |
| Oct 7, 2026 | $4.50 | $4.51 | $4.33 | $4.34 | -3.77% | 65.76M |
| Oct 6, 2026 | $4.52 | $4.58 | $4.42 | $4.51 | +4.16% | 92.15M |
| Oct 5, 2026 | $4.21 | $4.40 | $4.19 | $4.33 | +18.63% | 127.39M |
| Oct 2, 2026 | $3.53 | $3.66 | $3.44 | $3.65 | +3.99% | 48.38M |
| Oct 1, 2026 | $3.52 | $3.57 | $3.41 | $3.51 | -0.28% | 41.74M |
| Sep 30, 2026 | $3.45 | $3.55 | $3.42 | $3.52 | +4.76% | 30.45M |
| Sep 29, 2026 | $3.33 | $3.37 | $3.30 | $3.36 | +0.30% | 33.25M |
| Sep 28, 2026 | $3.35 | $3.40 | $3.34 | $3.35 | -1.76% | 27.29M |
| Sep 25, 2026 | $3.38 | $3.43 | $3.36 | $3.41 | +0.89% | 16.51M |
| Sep 24, 2026 | $3.42 | $3.46 | $3.36 | $3.38 | -2.31% | 27.23M |
| Sep 23, 2026 | $3.58 | $3.61 | $3.45 | $3.46 | -3.08% | 33.05M |
| Sep 22, 2026 | $3.49 | $3.58 | $3.48 | $3.57 | +1.42% | 29.83M |
| Sep 21, 2026 | $3.51 | $3.53 | $3.49 | $3.52 | +2.62% | 14.69M |
| Sep 18, 2026 | $3.46 | $3.48 | $3.42 | $3.43 | -1.44% | 21.52M |
| Sep 17, 2026 | $3.51 | $3.52 | $3.42 | $3.48 | -0.57% | 31.46M |
| Sep 16, 2026 | $3.48 | $3.51 | $3.44 | $3.50 | 0.00% | 28.37M |
| Sep 15, 2026 | $3.51 | $3.54 | $3.49 | $3.50 | -1.13% | 23.11M |
| Sep 14, 2026 | $3.49 | $3.55 | $3.47 | $3.54 | -1.67% | 21.17M |
| 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 | — | 36.73M |
