Banco Bradesco Sa American Depositary Shares (each representing one Common Share)
BBDO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $2.44 | $2.46 | $2.39 | $2.42 | -2.81% | 309.10K |
| Oct 29, 2026 | $2.53 | $2.54 | $2.43 | $2.49 | -2.73% | 221.67K |
| Oct 28, 2026 | $2.67 | $2.68 | $2.55 | $2.56 | -7.25% | 285.07K |
| Oct 27, 2026 | $2.84 | $2.85 | $2.72 | $2.76 | 0.00% | 427.52K |
| Oct 26, 2026 | $3.43 | $3.43 | $2.66 | $2.76 | -24.80% | 770.44K |
| Oct 23, 2026 | $3.60 | $3.73 | $3.52 | $3.67 | +1.66% | 152.54K |
| Oct 22, 2026 | $3.61 | $3.66 | $3.57 | $3.61 | -3.99% | 49.98K |
| Oct 21, 2026 | $3.71 | $3.84 | $3.61 | $3.76 | +1.90% | 87.98K |
| Oct 20, 2026 | $3.60 | $3.73 | $3.60 | $3.69 | +3.36% | 45.60K |
| Oct 19, 2026 | $3.57 | $3.70 | $3.53 | $3.57 | +0.56% | 81.85K |
| Oct 16, 2026 | $3.61 | $3.69 | $3.55 | $3.55 | -1.11% | 33.59K |
| Oct 15, 2026 | $3.56 | $3.68 | $3.52 | $3.59 | -2.45% | 43.76K |
| Oct 14, 2026 | $3.75 | $3.76 | $3.45 | $3.68 | -3.92% | 222.19K |
| Oct 13, 2026 | $3.89 | $3.95 | $3.78 | $3.83 | -2.79% | 82.68K |
| Oct 12, 2026 | $3.94 | $4.16 | $3.83 | $3.94 | +0.51% | 81.40K |
| Oct 9, 2026 | $3.83 | $3.99 | $3.82 | $3.92 | +3.70% | 73.40K |
| Oct 8, 2026 | $3.84 | $3.91 | $3.75 | $3.78 | -2.07% | 74.70K |
| Oct 7, 2026 | $4.01 | $4.01 | $3.86 | $3.86 | -3.98% | 69.53K |
| Oct 6, 2026 | $4.02 | $4.08 | $3.82 | $4.02 | +6.91% | 215.87K |
| Oct 5, 2026 | $3.40 | $3.93 | $3.40 | $3.76 | +18.99% | 261.95K |
| Oct 2, 2026 | $3.15 | $3.22 | $3.09 | $3.16 | +0.64% | 68.55K |
| Oct 1, 2026 | $3.11 | $3.14 | $3.03 | $3.14 | +1.95% | 36.31K |
| Sep 30, 2026 | $3.08 | $3.19 | $3.08 | $3.08 | +0.65% | 80.57K |
| Sep 29, 2026 | $3.04 | $3.08 | $3.00 | $3.06 | +0.66% | 51.75K |
| Sep 28, 2026 | $3.06 | $3.09 | $3.02 | $3.04 | -1.94% | 76.68K |
| Sep 25, 2026 | $3.07 | $3.11 | $3.03 | $3.10 | +0.65% | 40.92K |
| Sep 24, 2026 | $3.08 | $3.12 | $3.02 | $3.08 | -0.96% | 56.98K |
| Sep 23, 2026 | $3.18 | $3.21 | $3.11 | $3.11 | -2.81% | 52.44K |
| Sep 22, 2026 | $3.19 | $3.21 | $3.14 | $3.20 | -1.23% | 88.61K |
| Sep 21, 2026 | $3.15 | $3.25 | $3.14 | $3.24 | +2.86% | 125.82K |
| Sep 18, 2026 | $3.24 | $3.24 | $3.12 | $3.15 | -2.48% | 111.09K |
| Sep 17, 2026 | $3.15 | $3.25 | $3.14 | $3.23 | +2.54% | 40.63K |
| Sep 16, 2026 | $3.12 | $3.25 | $3.12 | $3.15 | -0.32% | 77.25K |
| Sep 15, 2026 | $3.20 | $3.21 | $3.13 | $3.16 | -0.63% | 28.75K |
| Sep 14, 2026 | $3.19 | $3.20 | $3.13 | $3.18 | -0.63% | 36.49K |
| Sep 11, 2026 | $3.21 | $3.24 | $3.19 | $3.20 | +0.31% | 34.08K |
| Sep 10, 2026 | $3.15 | $3.24 | $3.10 | $3.19 | +1.59% | 58.86K |
| Sep 9, 2026 | $3.12 | $3.16 | $3.07 | $3.14 | +0.96% | 84.16K |
| Sep 8, 2026 | $3.20 | $3.21 | $3.11 | $3.11 | -1.89% | 93.19K |
| Sep 4, 2026 | $3.15 | $3.18 | $3.07 | $3.17 | +0.63% | 60.70K |
| Sep 3, 2026 | $3.12 | $3.17 | $3.07 | $3.15 | +2.27% | 55.23K |
| Sep 2, 2026 | $3.10 | $3.17 | $2.98 | $3.08 | +0.65% | 112.66K |
| Sep 1, 2026 | $3.02 | $3.13 | $2.98 | $3.06 | +2.34% | 98.96K |
| Aug 31, 2026 | $3.06 | $3.06 | $2.98 | $2.99 | -1.32% | 84.84K |
| Aug 28, 2026 | $3.00 | $3.05 | $2.93 | $3.03 | +0.33% | 103.90K |
| Aug 27, 2026 | $3.09 | $3.18 | $2.90 | $3.02 | -3.51% | 145.75K |
| Aug 26, 2026 | $3.17 | $3.21 | $3.13 | $3.13 | -1.88% | 105.48K |
| Aug 25, 2026 | $3.17 | $3.20 | $3.17 | $3.19 | -0.31% | 65.54K |
| Aug 24, 2026 | $3.13 | $3.23 | $3.12 | $3.20 | +1.91% | 57.56K |
| Aug 21, 2026 | $3.05 | $3.16 | $3.05 | $3.14 | +3.97% | 62.17K |
| Aug 20, 2026 | $2.97 | $3.06 | $2.97 | $3.02 | +2.03% | 23.41K |
| Aug 19, 2026 | $3.06 | $3.10 | $2.96 | $2.96 | -1.66% | 50.04K |
| Aug 18, 2026 | $3.01 | $3.07 | $2.94 | $3.01 | +0.33% | 102.53K |
| Aug 17, 2026 | $3.05 | $3.06 | $2.98 | $3.00 | -0.66% | 56.83K |
| Aug 14, 2026 | $3.10 | $3.10 | $2.95 | $3.02 | -1.63% | 122.77K |
| Aug 13, 2026 | $3.14 | $3.17 | $3.06 | $3.07 | -1.60% | 52.56K |
| Aug 12, 2026 | $3.04 | $3.12 | $3.04 | $3.12 | +2.97% | 74.29K |
| Aug 11, 2026 | $3.19 | $3.19 | $3.01 | $3.03 | -4.72% | 70.79K |
| Aug 10, 2026 | $3.15 | $3.21 | $3.12 | $3.18 | +0.95% | 42.57K |
| Aug 7, 2026 | $3.16 | $3.17 | $3.13 | $3.15 | — | 62.20K |