Banco Bradesco Sa American Depositary Shares$3.51HBAN · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $17.29 | $17.73 | $17.29 | $17.56 | +1.15% | 29.16M |
| Aug 3, 2026 | $17.10 | $17.37 | $17.09 | $17.36 | +1.88% | 20.22M |
| Jul 31, 2026 | $17.08 | $17.18 | $16.95 | $17.04 | -0.23% | 15.57M |
| Jul 30, 2026 | $16.92 | $17.12 | $16.83 | $17.08 | +1.43% | 22.43M |
| Jul 29, 2026 | $17.17 | $17.28 | $16.81 | $16.84 | -2.66% | 31.82M |
| Jul 28, 2026 | $17.19 | $17.36 | $17.08 | $17.30 | +0.82% | 23.35M |
| Jul 27, 2026 | $17.35 | $17.53 | $17.09 | $17.16 | -1.15% | 35.05M |
| Jul 24, 2026 | $17.18 | $17.42 | $17.06 | $17.36 | -0.23% | 38.69M |
| Jul 23, 2026 | $17.41 | $17.65 | $17.19 | $17.40 | -4.76% | 68.58M |
| Jul 22, 2026 | $18.24 | $18.38 | $18.13 | $18.27 | +0.55% | 33.55M |
| Jul 21, 2026 | $18.02 | $18.20 | $17.72 | $18.17 | +0.61% | 28.24M |
| Jul 20, 2026 | $18.27 | $18.33 | $18.03 | $18.06 | -1.04% | 15.54M |
| Jul 17, 2026 | $18.44 | $18.57 | $18.19 | $18.25 | -1.67% | 20.53M |
| Jul 16, 2026 | $18.15 | $18.58 | $18.15 | $18.56 | +2.43% | 28.34M |
| Jul 15, 2026 | $17.98 | $18.19 | $17.86 | $18.12 | +1.51% | 23.93M |
| Jul 14, 2026 | $17.90 | $18.15 | $17.76 | $17.85 | -0.45% | 14.90M |
| Jul 13, 2026 | $17.96 | $18.00 | $17.77 | $17.93 | +0.34% | 14.21M |
| Jul 10, 2026 | $17.90 | $17.99 | $17.73 | $17.87 | +0.62% | 14.16M |
| Jul 9, 2026 | $17.54 | $17.89 | $17.48 | $17.76 | +1.72% | 15.35M |
| Jul 8, 2026 | $17.90 | $17.95 | $17.30 | $17.46 | -3.05% | 25.80M |
| Jul 7, 2026 | $17.98 | $18.17 | $17.95 | $18.01 | +0.67% | 26.79M |
| Jul 6, 2026 | $17.63 | $17.98 | $17.57 | $17.89 | +0.17% | 18.07M |
| Jul 2, 2026 | $18.26 | $18.32 | $17.71 | $17.86 | -1.38% | 15.75M |
| Jul 1, 2026 | $17.79 | $18.22 | $17.60 | $18.11 | +2.14% | 21.52M |
| Jun 30, 2026 | $17.79 | $17.88 | $17.64 | $17.73 | -0.51% | 15.64M |
| Jun 29, 2026 | $17.80 | $17.94 | $17.71 | $17.82 | +0.17% | 13.65M |
| Jun 26, 2026 | $18.00 | $18.00 | $17.71 | $17.79 | -0.61% | 23.21M |
| Jun 25, 2026 | $17.60 | $18.16 | $17.60 | $17.90 | +1.82% | 24.23M |
| Jun 24, 2026 | $17.40 | $17.72 | $17.40 | $17.58 | +1.03% | 29.10M |
| Jun 23, 2026 | $17.07 | $17.45 | $16.97 | $17.40 | +2.05% | 19.75M |
| Jun 22, 2026 | $16.91 | $17.19 | $16.90 | $17.05 | +1.13% | 13.73M |
| Jun 18, 2026 | $16.93 | $17.14 | $16.84 | $16.86 | +0.06% | 32.71M |
| Jun 17, 2026 | $17.17 | $17.34 | $16.74 | $16.85 | -2.71% | 23.71M |
| Jun 16, 2026 | $17.30 | $17.48 | $17.27 | $17.32 | +0.64% | 20.91M |
| Jun 15, 2026 | $17.75 | $17.75 | $17.20 | $17.21 | -1.77% | 28.43M |
| Jun 12, 2026 | $17.38 | $17.61 | $17.29 | $17.52 | +1.80% | 26.33M |
| Jun 11, 2026 | $16.91 | $17.24 | $16.85 | $17.21 | +2.20% | 26.04M |
| Jun 10, 2026 | $16.86 | $17.13 | $16.73 | $16.84 | +0.12% | 26.57M |
| Jun 9, 2026 | $16.65 | $17.08 | $16.61 | $16.82 | +2.00% | 33.35M |
| Jun 8, 2026 | $16.57 | $16.72 | $16.47 | $16.49 | -0.18% | 19.47M |
| Jun 5, 2026 | $16.60 | $16.68 | $16.44 | $16.52 | -0.06% | 14.28M |
| Jun 4, 2026 | $16.15 | $16.55 | $16.12 | $16.53 | +3.77% | 18.95M |
| Jun 3, 2026 | $16.09 | $16.15 | $15.88 | $15.93 | -1.85% | 30.14M |
| Jun 2, 2026 | $15.77 | $16.26 | $15.76 | $16.23 | +2.53% | 23.80M |
| Jun 1, 2026 | $16.20 | $16.25 | $15.78 | $15.83 | -3.24% | 20.58M |
| May 29, 2026 | $16.06 | $16.36 | $16.00 | $16.36 | +1.49% | 40.56M |
| May 28, 2026 | $15.98 | $16.21 | $15.85 | $16.12 | +0.56% | 26.74M |
| May 27, 2026 | $16.12 | $16.30 | $15.99 | $16.03 | -0.19% | 17.82M |
| May 26, 2026 | $16.04 | $16.19 | $15.96 | $16.06 | +0.88% | 30.27M |
| May 22, 2026 | $15.89 | $16.02 | $15.87 | $15.92 | +0.44% | 14.03M |
| May 21, 2026 | $15.75 | $15.91 | $15.65 | $15.85 | +0.19% | 16.06M |
| May 20, 2026 | $15.55 | $15.89 | $15.38 | $15.82 | +2.33% | 12.39M |
| May 19, 2026 | $15.54 | $15.61 | $15.35 | $15.46 | -0.71% | 11.71M |
| May 18, 2026 | $15.46 | $15.64 | $15.39 | $15.57 | +1.04% | 16.67M |
| May 15, 2026 | $15.50 | $15.56 | $15.17 | $15.41 | -0.64% | 20.20M |
| May 14, 2026 | $15.43 | $15.60 | $15.43 | $15.51 | +1.04% | 17.92M |
| May 13, 2026 | $15.75 | $15.78 | $15.34 | $15.35 | -3.09% | 24.79M |
| May 12, 2026 | $15.96 | $15.99 | $15.60 | $15.84 | -0.75% | 33.25M |
| May 11, 2026 | $16.14 | $16.21 | $15.83 | $15.96 | -0.99% | 17.66M |
| May 8, 2026 | $16.24 | $16.31 | $16.03 | $16.12 | — | 26.02M |
