Banco Bradesco Sa American Depositary Shares (each representing one Common Share)$3.17CFG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $72.56 | $74.19 | $72.56 | $73.68 | +1.35% | 3.43M |
| Aug 3, 2026 | $71.67 | $72.76 | $71.53 | $72.70 | +1.47% | 2.73M |
| Jul 31, 2026 | $71.90 | $72.31 | $71.24 | $71.65 | -0.11% | 2.74M |
| Jul 30, 2026 | $71.65 | $71.91 | $70.04 | $71.73 | +0.59% | 5.41M |
| Jul 29, 2026 | $72.12 | $72.92 | $71.30 | $71.31 | -2.23% | 4.13M |
| Jul 28, 2026 | $71.33 | $73.07 | $71.16 | $72.94 | +2.59% | 5.13M |
| Jul 27, 2026 | $72.23 | $72.86 | $70.58 | $71.10 | -1.09% | 3.64M |
| Jul 24, 2026 | $71.90 | $72.33 | $71.45 | $71.88 | +0.11% | 2.94M |
| Jul 23, 2026 | $71.52 | $72.16 | $70.70 | $71.80 | -0.88% | 4.99M |
| Jul 22, 2026 | $71.81 | $72.56 | $71.72 | $72.44 | +0.61% | 3.47M |
| Jul 21, 2026 | $71.81 | $73.70 | $70.80 | $72.00 | +0.70% | 4.91M |
| Jul 20, 2026 | $72.62 | $73.10 | $71.48 | $71.50 | -1.23% | 4.26M |
| Jul 17, 2026 | $73.89 | $74.16 | $71.83 | $72.39 | -2.70% | 6.64M |
| Jul 16, 2026 | $73.80 | $74.70 | $72.33 | $74.40 | +4.61% | 9.76M |
| Jul 15, 2026 | $70.60 | $71.23 | $70.34 | $71.12 | +1.14% | 5.13M |
| Jul 14, 2026 | $70.77 | $71.39 | $69.65 | $70.32 | -0.06% | 4.94M |
| Jul 13, 2026 | $70.49 | $70.70 | $69.54 | $70.36 | +0.03% | 4.05M |
| Jul 10, 2026 | $70.23 | $70.67 | $69.74 | $70.34 | +0.69% | 3.69M |
| Jul 9, 2026 | $69.07 | $70.16 | $68.84 | $69.86 | +1.90% | 5.09M |
| Jul 8, 2026 | $70.84 | $70.84 | $67.96 | $68.56 | -4.49% | 9.02M |
| Jul 7, 2026 | $72.94 | $72.94 | $71.60 | $71.78 | -0.46% | 5.81M |
| Jul 6, 2026 | $70.35 | $72.12 | $70.35 | $72.11 | +1.59% | 4.70M |
| Jul 2, 2026 | $72.46 | $72.46 | $70.46 | $70.98 | -1.17% | 5.12M |
| Jul 1, 2026 | $69.58 | $72.16 | $69.51 | $71.82 | +2.50% | 5.74M |
| Jun 30, 2026 | $70.18 | $70.29 | $69.49 | $70.07 | -0.51% | 4.73M |
| Jun 29, 2026 | $70.09 | $70.79 | $69.96 | $70.43 | +0.04% | 3.31M |
| Jun 26, 2026 | $70.99 | $71.03 | $69.75 | $70.40 | -0.37% | 4.70M |
| Jun 25, 2026 | $69.80 | $71.21 | $69.80 | $70.66 | +1.73% | 5.13M |
| Jun 24, 2026 | $69.10 | $69.95 | $69.00 | $69.46 | +0.68% | 4.45M |
| Jun 23, 2026 | $67.75 | $69.09 | $67.46 | $68.99 | +1.47% | 4.39M |
| Jun 22, 2026 | $67.49 | $68.58 | $67.16 | $67.99 | +1.36% | 3.63M |
| Jun 18, 2026 | $67.15 | $67.76 | $66.78 | $67.08 | +0.45% | 7.89M |
| Jun 17, 2026 | $67.27 | $68.30 | $66.42 | $66.78 | -0.73% | 4.91M |
| Jun 16, 2026 | $66.98 | $67.64 | $66.71 | $67.27 | +0.93% | 4.49M |
| Jun 15, 2026 | $68.69 | $68.75 | $66.53 | $66.65 | -1.48% | 4.41M |
| Jun 12, 2026 | $67.45 | $67.88 | $66.88 | $67.65 | +1.71% | 4.07M |
| Jun 11, 2026 | $65.26 | $66.58 | $65.05 | $66.51 | +2.39% | 3.94M |
| Jun 10, 2026 | $65.81 | $66.87 | $64.93 | $64.96 | -1.08% | 5.28M |
| Jun 9, 2026 | $64.90 | $66.06 | $64.54 | $65.67 | +2.05% | 5.18M |
| Jun 8, 2026 | $64.31 | $64.95 | $63.79 | $64.35 | +0.58% | 4.39M |
| Jun 5, 2026 | $63.94 | $64.57 | $63.59 | $63.98 | +0.13% | 3.67M |
| Jun 4, 2026 | $62.30 | $63.94 | $62.16 | $63.90 | +3.85% | 5.16M |
| Jun 3, 2026 | $62.01 | $62.21 | $61.21 | $61.53 | -1.25% | 3.30M |
| Jun 2, 2026 | $60.67 | $62.44 | $60.56 | $62.31 | +2.52% | 5.80M |
| Jun 1, 2026 | $61.25 | $61.50 | $60.28 | $60.78 | -2.38% | 5.42M |
| May 29, 2026 | $61.03 | $62.52 | $61.03 | $62.26 | -0.24% | 8.59M |
| May 28, 2026 | $63.70 | $63.70 | $61.87 | $62.41 | -1.06% | 4.75M |
| May 27, 2026 | $63.67 | $63.97 | $62.85 | $63.08 | -0.90% | 2.23M |
| May 26, 2026 | $63.24 | $64.03 | $63.10 | $63.65 | +1.21% | 3.55M |
| May 22, 2026 | $62.77 | $63.41 | $62.62 | $62.89 | +0.18% | 2.74M |
| May 21, 2026 | $62.44 | $62.98 | $62.05 | $62.78 | -0.08% | 3.03M |
| May 20, 2026 | $61.83 | $63.02 | $60.96 | $62.83 | +2.45% | 3.58M |
| May 19, 2026 | $61.19 | $61.63 | $60.18 | $61.33 | +0.28% | 4.01M |
| May 18, 2026 | $61.05 | $61.64 | $60.89 | $61.16 | +0.49% | 3.20M |
| May 15, 2026 | $61.14 | $61.36 | $59.75 | $60.86 | -0.52% | 4.16M |
| May 14, 2026 | $60.83 | $61.74 | $60.83 | $61.18 | +1.24% | 2.42M |
| May 13, 2026 | $61.79 | $62.36 | $60.35 | $60.43 | -2.45% | 3.26M |
| May 12, 2026 | $62.16 | $62.44 | $61.13 | $61.95 | -0.34% | 4.12M |
| May 11, 2026 | $64.29 | $64.29 | $61.95 | $62.16 | -2.46% | 5.53M |
| May 8, 2026 | $64.52 | $64.88 | $63.38 | $63.73 | — | 3.75M |
