Banco Bradesco Sa American Depositary Shares (each representing one Common Share)$3.17WTW · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $333.48 | $340.64 | $333.48 | $339.63 | -0.59% | 637.12K |
| Aug 3, 2026 | $336.33 | $344.34 | $336.33 | $341.63 | +1.70% | 782.59K |
| Jul 31, 2026 | $332.68 | $337.77 | $330.46 | $335.92 | -0.04% | 855.38K |
| Jul 30, 2026 | $339.26 | $343.33 | $323.09 | $336.05 | +6.37% | 1.14M |
| Jul 29, 2026 | $314.34 | $321.23 | $307.80 | $315.93 | -0.07% | 847.26K |
| Jul 28, 2026 | $304.82 | $317.42 | $304.03 | $316.16 | +4.47% | 730.30K |
| Jul 27, 2026 | $294.67 | $303.79 | $293.14 | $302.64 | +2.55% | 462.38K |
| Jul 24, 2026 | $289.24 | $295.53 | $287.53 | $295.11 | +2.34% | 324.75K |
| Jul 23, 2026 | $287.34 | $289.08 | $284.80 | $288.37 | +0.65% | 519.94K |
| Jul 22, 2026 | $290.16 | $291.23 | $283.77 | $286.51 | -0.80% | 490.03K |
| Jul 21, 2026 | $289.56 | $293.55 | $286.56 | $288.82 | -1.53% | 405.38K |
| Jul 20, 2026 | $292.34 | $294.13 | $290.26 | $293.30 | -0.04% | 517.04K |
| Jul 17, 2026 | $297.43 | $302.00 | $292.68 | $293.43 | -0.31% | 653.64K |
| Jul 16, 2026 | $288.32 | $294.71 | $287.95 | $294.33 | +3.23% | 380.89K |
| Jul 15, 2026 | $287.51 | $290.73 | $282.81 | $285.12 | -1.25% | 501.02K |
| Jul 14, 2026 | $291.43 | $293.60 | $288.40 | $288.74 | -2.30% | 666.80K |
| Jul 13, 2026 | $292.65 | $296.80 | $291.15 | $295.55 | +2.04% | 436.63K |
| Jul 10, 2026 | $290.58 | $292.18 | $286.94 | $289.65 | +0.18% | 385.21K |
| Jul 9, 2026 | $291.00 | $293.74 | $288.00 | $289.13 | -1.18% | 512.92K |
| Jul 8, 2026 | $295.43 | $295.43 | $290.75 | $292.58 | -0.45% | 556.53K |
| Jul 7, 2026 | $292.31 | $296.20 | $290.22 | $293.90 | +2.17% | 564.50K |
| Jul 6, 2026 | $284.16 | $289.65 | $282.08 | $287.66 | +0.50% | 874.10K |
| Jul 2, 2026 | $276.75 | $286.94 | $275.72 | $286.22 | +4.06% | 585.10K |
| Jul 1, 2026 | $263.94 | $276.86 | $263.15 | $275.04 | +5.23% | 695.05K |
| Jun 30, 2026 | $261.88 | $263.15 | $258.06 | $261.37 | -1.26% | 714.51K |
| Jun 29, 2026 | $263.21 | $266.37 | $262.92 | $264.70 | -0.28% | 599.69K |
| Jun 26, 2026 | $256.33 | $266.68 | $256.33 | $265.43 | +3.00% | 859.39K |
| Jun 25, 2026 | $261.08 | $264.00 | $257.05 | $257.69 | -1.46% | 495.83K |
| Jun 24, 2026 | $258.55 | $262.79 | $257.56 | $261.50 | +1.53% | 533.04K |
| Jun 23, 2026 | $256.75 | $258.92 | $254.73 | $257.55 | +1.81% | 652.05K |
| Jun 22, 2026 | $253.85 | $256.30 | $250.24 | $252.97 | -0.87% | 763.57K |
| Jun 18, 2026 | $260.62 | $261.76 | $251.76 | $255.20 | -1.86% | 1.36M |
| Jun 17, 2026 | $257.64 | $263.91 | $257.20 | $260.03 | +0.15% | 995.58K |
| Jun 16, 2026 | $259.52 | $260.65 | $257.53 | $259.65 | +0.70% | 531.64K |
| Jun 15, 2026 | $262.82 | $263.41 | $256.93 | $257.85 | -1.82% | 525.12K |
| Jun 12, 2026 | $261.79 | $265.16 | $259.65 | $262.63 | +0.71% | 588.02K |
| Jun 11, 2026 | $263.89 | $264.73 | $260.64 | $260.79 | -1.18% | 577.00K |
| Jun 10, 2026 | $263.59 | $267.74 | $261.50 | $263.91 | +1.05% | 727.75K |
| Jun 9, 2026 | $256.35 | $263.29 | $254.09 | $261.16 | +1.18% | 932.15K |
| Jun 8, 2026 | $262.85 | $264.50 | $258.09 | $258.12 | -2.06% | 674.55K |
| Jun 5, 2026 | $260.58 | $264.70 | $259.72 | $263.54 | +1.91% | 663.54K |
| Jun 4, 2026 | $255.15 | $261.19 | $255.15 | $258.59 | +3.03% | 704.89K |
| Jun 3, 2026 | $254.38 | $256.00 | $249.17 | $250.98 | -2.12% | 787.25K |
| Jun 2, 2026 | $256.18 | $257.54 | $252.40 | $256.41 | -0.25% | 664.20K |
| Jun 1, 2026 | $248.54 | $257.62 | $248.54 | $257.04 | +2.95% | 681.47K |
| May 29, 2026 | $250.74 | $253.08 | $248.97 | $249.67 | -0.93% | 880.46K |
| May 28, 2026 | $252.77 | $255.74 | $251.21 | $252.01 | -0.80% | 701.40K |
| May 27, 2026 | $255.35 | $260.96 | $251.75 | $254.04 | -0.90% | 615.88K |
| May 26, 2026 | $256.42 | $259.43 | $255.56 | $256.35 | -0.41% | 506.83K |
| May 22, 2026 | $256.98 | $259.25 | $255.68 | $257.40 | -0.32% | 489.57K |
| May 21, 2026 | $251.97 | $258.48 | $249.85 | $258.23 | +1.65% | 581.82K |
| May 20, 2026 | $252.66 | $254.95 | $249.34 | $254.05 | -0.06% | 629.64K |
| May 19, 2026 | $257.58 | $261.48 | $253.45 | $254.20 | -1.04% | 791.08K |
| May 18, 2026 | $248.96 | $258.69 | $248.96 | $256.86 | +3.41% | 839.82K |
| May 15, 2026 | $248.62 | $251.93 | $247.72 | $248.38 | +0.30% | 1.11M |
| May 14, 2026 | $242.73 | $248.76 | $240.61 | $247.64 | +2.28% | 1.00M |
| May 13, 2026 | $248.13 | $250.51 | $240.63 | $242.12 | -3.71% | 1.06M |
| May 12, 2026 | $249.89 | $254.47 | $248.37 | $251.44 | +0.69% | 876.88K |
| May 11, 2026 | $255.28 | $257.20 | $249.31 | $249.72 | -2.59% | 862.07K |
| May 8, 2026 | $257.22 | $258.27 | $253.55 | $256.36 | — | 1.07M |
