Banco Bradesco Sa American Depositary Shares (each representing one Common Share)
BBDO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | 0.00% | 62.20K |
| Aug 6, 2026 | $3.21 | $3.21 | $3.14 | $3.15 | -1.56% | 53.34K |
| Aug 5, 2026 | $3.26 | $3.26 | $3.14 | $3.20 | -1.54% | 140.00K |
| Aug 4, 2026 | $3.29 | $3.43 | $3.19 | $3.25 | -0.91% | 84.73K |
| Aug 3, 2026 | $3.44 | $3.44 | $3.28 | $3.28 | -4.65% | 147.28K |
| Jul 31, 2026 | $3.26 | $3.44 | $3.23 | $3.44 | +6.50% | 74.46K |
| Jul 30, 2026 | $3.16 | $3.27 | $3.14 | $3.23 | +0.94% | 218.80K |
| Jul 29, 2026 | $3.23 | $3.24 | $3.18 | $3.20 | -2.74% | 56.13K |
| Jul 28, 2026 | $3.25 | $3.30 | $3.24 | $3.29 | +1.23% | 366.04K |
| Jul 27, 2026 | $3.23 | $3.25 | $3.18 | $3.25 | +1.25% | 45.91K |
| Jul 24, 2026 | $3.20 | $3.24 | $3.20 | $3.21 | -0.93% | 22.18K |
| Jul 23, 2026 | $3.23 | $3.27 | $3.19 | $3.24 | -0.31% | 88.17K |
| Jul 22, 2026 | $3.21 | $3.29 | $3.20 | $3.25 | +1.88% | 77.48K |
| Jul 21, 2026 | $3.12 | $3.20 | $3.12 | $3.19 | +1.92% | 20.58K |
| Jul 20, 2026 | $3.11 | $3.17 | $3.11 | $3.13 | +1.29% | 240.94K |
| Jul 17, 2026 | $3.07 | $3.13 | $3.07 | $3.09 | 0.00% | 68.17K |
| Jul 16, 2026 | $3.16 | $3.17 | $3.08 | $3.09 | -2.83% | 59.11K |
| Jul 15, 2026 | $3.18 | $3.24 | $3.14 | $3.18 | 0.00% | 65.89K |
| Jul 14, 2026 | $3.19 | $3.24 | $3.16 | $3.18 | +0.95% | 74.22K |
| Jul 13, 2026 | $3.20 | $3.23 | $3.14 | $3.15 | -1.25% | 56.40K |
| Jul 10, 2026 | $3.09 | $3.24 | $3.09 | $3.19 | +4.93% | 76.07K |
| Jul 9, 2026 | $3.00 | $3.08 | $3.00 | $3.04 | +1.33% | 36.88K |
| Jul 8, 2026 | $3.04 | $3.04 | $2.97 | $3.00 | +0.33% | 58.37K |
| Jul 7, 2026 | $2.95 | $3.04 | $2.95 | $2.99 | +0.67% | 170.60K |
| Jul 6, 2026 | $2.98 | $3.07 | $2.93 | $2.97 | +0.34% | 102.76K |
| Jul 2, 2026 | $2.98 | $3.09 | $2.94 | $2.96 | +0.34% | 50.07K |
| Jul 1, 2026 | $2.99 | $3.08 | $2.91 | $2.95 | -1.67% | 57.36K |
| Jun 30, 2026 | $3.04 | $3.05 | $2.98 | $3.00 | -0.66% | 59.34K |
| Jun 29, 2026 | $2.98 | $3.08 | $2.98 | $3.02 | +1.34% | 37.24K |
| Jun 26, 2026 | $2.97 | $3.03 | $2.95 | $2.98 | +0.68% | 19.26K |
| Jun 25, 2026 | $2.95 | $3.07 | $2.93 | $2.96 | +1.02% | 32.19K |
| Jun 24, 2026 | $2.96 | $2.99 | $2.90 | $2.93 | -0.68% | 65.57K |
| Jun 23, 2026 | $2.92 | $3.01 | $2.92 | $2.95 | 0.00% | 122.40K |
| Jun 22, 2026 | $2.99 | $3.01 | $2.93 | $2.95 | +0.34% | 67.92K |
| Jun 18, 2026 | $2.94 | $3.00 | $2.90 | $2.94 | 0.00% | 74.00K |
| Jun 17, 2026 | $3.07 | $3.08 | $2.93 | $2.94 | — | 247.45K |