Dark

BBD
Banco Bradesco S.A.
stock NYSE ADR

At Close

Jul 28, 2025 3:59:30 PM EDT

2.76USD-1.429%(-0.04)37,241,593

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 28, 2025 9:14:30 AM EDT

2.80USD-0.004%(0.00)3,761

After-hours

Jul 28, 2025 4:32:30 PM EDT

2.77USD+0.362%(+0.01)10,106

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-28	2.7700	2.7800	2.730000	2.7600	-1.429%	37,241,593	0.000%
2025-07-25	2.8300	2.8500	2.780000	2.8000	-1.408%	28,594,803	-1.429%
2025-07-24	2.8300	2.8700	2.820000	2.8400	-1.389%	31,561,152	-2.817%
2025-07-23	2.8400	2.9000	2.820000	2.8800	+2.857%	24,669,519	-4.167%
2025-07-22	2.8300	2.8500	2.790000	2.8000	-0.356%	21,552,723	-1.429%
2025-07-21	2.8400	2.8500	2.810000	2.8100	0.000%	24,873,072	-1.779%
2025-07-18	2.8900	2.8900	2.800000	2.8100	-2.431%	33,702,218	-1.779%
2025-07-17	2.8700	2.9100	2.860000	2.8800	0.000%	32,877,917	-4.167%
2025-07-16	2.9100	2.9200	2.870000	2.8800	-1.370%	24,363,247	-4.167%
2025-07-15	2.9300	2.9300	2.860000	2.9200	+0.344%	37,702,232	-5.479%
2025-07-14	2.9000	2.9200	2.880000	2.9100	+0.345%	26,504,710	-5.155%
2025-07-11	2.9000	2.9200	2.870000	2.9000	-0.685%	37,788,096	-4.828%
2025-07-10	2.9200	2.9500	2.900000	2.9200	-2.990%	50,949,667	-5.479%
2025-07-09	3.0400	3.0700	3.010000	3.0100	-1.634%	34,711,633	-8.306%
2025-07-08	3.0400	3.0700	3.020000	3.0600	+0.658%	27,184,062	-9.804%
2025-07-07	3.0800	3.1000	3.020000	3.0400	-1.935%	25,302,979	-9.211%
2025-07-03	3.0400	3.1000	3.040000	3.1000	+1.974%	22,673,478	-10.968%
2025-07-02	3.0500	3.0600	2.990000	3.0400	-1.618%	48,933,280	-9.211%
2025-07-01	3.1200	3.1300	3.070000	3.0900	0.000%	52,148,784	-10.680%
2025-06-30	3.0400	3.1200	3.040000	3.0900	+1.980%	63,224,164	-10.680%
2025-06-27	3.0300	3.0600	3.020000	3.0300	+0.664%	26,992,828	-8.911%
2025-06-26	2.9900	3.0200	2.980000	3.0100	+0.669%	33,503,950	-8.306%
2025-06-25	3.0100	3.0300	2.980000	2.9900	-1.320%	25,032,546	-7.692%
2025-06-24	3.0400	3.0900	3.020000	3.0300	+0.331%	43,032,486	-8.911%
2025-06-23	3.0100	3.0300	2.980000	3.0200	-0.330%	31,834,090	-8.609%
2025-06-20	3.0700	3.0800	3.020000	3.0300	-1.942%	33,446,201	-8.911%
2025-06-18	3.1000	3.1200	3.070000	3.0900	0.000%	39,029,074	-10.680%
2025-06-17	3.0600	3.1200	3.060000	3.0900	+0.651%	38,534,857	-10.680%
2025-06-16	3.0100	3.0800	3.010000	3.0700	+3.020%	38,954,609	-10.098%
2025-06-13	2.9300	3.0000	2.930000	2.9800	-0.667%	53,736,619	-7.383%
2025-06-12	2.9500	3.0200	2.945000	3.0000	+1.010%	38,625,031	-8.000%
2025-06-11	2.8700	2.9800	2.855000	2.9700	+3.846%	51,986,811	-7.071%
2025-06-10	2.8800	2.9200	2.850000	2.8600	-0.348%	28,296,023	-3.497%
2025-06-09	2.8400	2.8900	2.820000	2.8700	-0.692%	37,017,069	-3.833%
2025-06-06	2.9000	2.9100	2.870000	2.8900	0.000%	32,379,105	-4.498%
2025-06-05	2.9400	2.9600	2.880000	2.8900	-1.365%	45,394,925	-4.498%
2025-06-04	2.9900	3.0199	2.930000	2.9300	-1.014%	35,091,414	-5.802%
2025-06-03	2.9300	2.9700	2.870000	2.9600	+2.069%	83,167,947	-6.757%
2025-06-02	2.9300	2.9300	2.870000	2.9000	+0.694%	67,714,884	-4.828%
2025-05-30	2.8300	2.8900	2.800100	2.8800	0.000%	59,390,651	-4.167%
2025-05-29	2.8800	2.9200	2.861400	2.8800	+0.699%	28,069,168	-4.167%
2025-05-28	2.8600	2.9000	2.845000	2.8600	-0.348%	30,081,547	-3.497%
2025-05-27	2.8500	2.9100	2.840000	2.8700	+2.500%	31,560,892	-3.833%
2025-05-23	2.6700	2.8100	2.660000	2.8000	+1.449%	66,694,409	-1.429%
2025-05-22	2.7400	2.8300	2.740000	2.7600	+0.730%	71,663,155	0.000%
2025-05-21	2.7800	2.7874	2.720000	2.7400	-1.439%	27,138,857	+0.730%
2025-05-20	2.7800	2.8000	2.750000	2.7800	-0.358%	48,690,703	-0.719%
2025-05-19	2.7500	2.8000	2.750000	2.7900	+1.825%	26,531,509	-1.075%
2025-05-16	2.7000	2.7500	2.690000	2.7400	+0.366%	32,596,675	+0.730%
2025-05-15	2.7600	2.7900	2.720000	2.7300	-0.727%	43,514,265	+1.099%
2025-05-14	2.7500	2.7800	2.720000	2.7500	0.000%	41,303,437	+0.364%
2025-05-13	2.6800	2.7500	2.680000	2.7500	+4.167%	43,932,950	+0.364%
2025-05-12	2.6600	2.6700	2.630000	2.6400	-2.941%	39,143,877	+4.545%
2025-05-09	2.6700	2.7500	2.655000	2.7200	+0.741%	61,698,645	+1.471%
2025-05-08	2.6100	2.7300	2.600000	2.7000	+18.943%	187,175,505	+2.222%
2025-05-07	2.3200	2.3600	2.260000	2.2700	-3.404%	39,341,479	+21.586%
2025-05-06	2.3300	2.3600	2.310000	2.3500	0.000%	26,590,549	+17.447%
2025-05-05	2.4200	2.4350	2.340000	2.3500	-2.083%	29,668,723	+17.447%
2025-05-02	2.4600	2.4751	2.400000	2.4000	-0.826%	34,096,898	+15.000%
2025-05-01	2.4600	2.4600	2.400000	2.4200	-1.626%	24,341,584	+14.050%
2025-04-30	2.4000	2.4600	2.390000	2.4600	+1.235%	45,389,933	+12.195%
2025-04-29	2.3900	2.4600	2.390000	2.4300	+1.674%	35,393,514	+13.580%
2025-04-28	2.3900	2.4300	2.370000	2.3900	+0.420%	21,207,106	+15.481%
2025-04-25	2.3800	2.4000	2.370000	2.3800	0.000%	26,107,952	+15.966%
2025-04-24	2.3500	2.4000	2.340000	2.3800	+2.146%	29,385,956	+15.966%
2025-04-23	2.3000	2.3600	2.300000	2.3300	+3.097%	31,388,575	+18.455%
2025-04-22	2.2300	2.2700	2.225000	2.2600	+1.345%	26,152,246	+22.124%
2025-04-21	2.2300	2.2400	2.190000	2.2300	+0.450%	13,704,507	+23.767%
2025-04-17	2.1800	2.2500	2.180000	2.2200	+0.909%	25,042,861	+24.324%
2025-04-16	2.2000	2.2200	2.180000	2.2000	+0.457%	28,934,287	+25.455%
2025-04-15	2.1900	2.2100	2.170100	2.1900	-0.455%	29,386,052	+26.027%
2025-04-14	2.2000	2.2200	2.160000	2.2000	+0.457%	32,959,649	+25.455%
2025-04-11	2.1400	2.2100	2.125000	2.1900	+3.791%	33,452,149	+26.027%
2025-04-10	2.1200	2.1300	2.050000	2.1100	-2.315%	40,615,217	+30.806%
2025-04-09	1.9800	2.1650	1.980000	2.1600	+6.931%	64,780,647	+27.778%
2025-04-08	2.1500	2.1600	2.000000	2.0200	-4.265%	59,801,658	+36.634%
2025-04-07	2.1000	2.1900	2.080000	2.1100	-3.653%	56,850,004	+30.806%
2025-04-04	2.1900	2.2051	2.140000	2.1900	-4.367%	62,781,953	+26.027%
2025-04-03	2.2800	2.3200	2.270000	2.2900	+3.153%	60,676,660	+20.524%
2025-04-02	2.2200	2.2300	2.190000	2.2200	-1.333%	26,202,491	+24.324%
2025-04-01	2.2200	2.2800	2.220000	2.2500	+0.897%	35,256,878	+22.667%
2025-03-31	2.2200	2.2600	2.210000	2.2300	-1.762%	32,756,866	+23.767%
2025-03-28	2.2600	2.3000	2.240000	2.2700	-0.873%	51,140,327	+21.586%
2025-03-27	2.3100	2.3100	2.280000	2.2900	-1.293%	28,589,108	+20.524%
2025-03-26	2.3100	2.3300	2.280000	2.3200	+0.870%	18,471,446	+18.966%
2025-03-25	2.2800	2.3599	2.280000	2.3000	+3.604%	53,824,076	+20.000%
2025-03-24	2.2200	2.2500	2.210000	2.2200	-0.448%	25,442,454	+24.324%
2025-03-21	2.1900	2.2400	2.190000	2.2300	+0.905%	31,015,055	+23.767%
2025-03-20	2.2100	2.2300	2.190000	2.2100	-1.339%	39,770,317	+24.887%
2025-03-19	2.2000	2.2500	2.190000	2.2400	+1.357%	28,978,065	+23.214%
2025-03-18	2.2100	2.2200	2.171400	2.2100	0.000%	41,365,405	+24.887%
2025-03-17	2.1800	2.2200	2.160000	2.2100	+2.791%	28,149,506	+24.887%
2025-03-14	2.0700	2.1600	2.070000	2.1500	+5.392%	41,168,254	+28.372%
2025-03-13	1.9900	2.0500	1.980000	2.0400	+2.000%	53,335,619	+35.294%
2025-03-12	2.0000	2.0200	1.970000	2.0000	0.000%	43,076,812	+38.000%
2025-03-11	1.9800	2.0100	1.950000	2.0000	0.000%	56,287,613	+38.000%
2025-03-10	2.0300	2.0350	1.970000	2.0000	-3.382%	46,541,818	+38.000%
2025-03-07	2.0300	2.0800	2.030000	2.0700	+0.485%	47,719,524	+33.333%
2025-03-06	2.0200	2.0700	2.010000	2.0600	+0.980%	54,377,942	+33.981%
2025-03-05	2.0100	2.0500	1.980000	2.0400	+3.553%	60,687,950	+35.294%
2025-03-04	1.9700	1.9900	1.930000	1.9700	-0.505%	18,565,417	+40.102%
2025-03-03	1.9600	2.0400	1.960000	1.9800	+1.538%	30,942,089	+39.394%
2025-02-28	1.9700	1.9900	1.930000	1.9500	-2.010%	62,275,663	+41.538%
2025-02-27	2.0100	2.0200	1.990000	1.9900	-0.995%	40,205,100	+38.693%
2025-02-26	2.0400	2.0600	2.000000	2.0100	-2.899%	45,411,780	+37.313%
2025-02-25	2.0500	2.0900	2.050000	2.0700	+1.471%	35,841,480	+33.333%
2025-02-24	2.0900	2.1100	2.030000	2.0400	-2.392%	33,377,708	+35.294%
2025-02-21	2.1000	2.1100	2.070000	2.0900	-1.878%	36,646,556	+32.057%
2025-02-20	2.1200	2.1600	2.120000	2.1300	0.000%	41,261,050	+29.577%
2025-02-19	2.1400	2.1700	2.110000	2.1300	-1.843%	48,988,342	+29.577%
2025-02-18	2.1800	2.2100	2.160000	2.1700	0.000%	38,749,514	+27.189%
2025-02-14	2.1400	2.1800	2.130000	2.1700	+3.828%	34,518,803	+27.189%
2025-02-13	2.0800	2.1299	2.060000	2.0900	+0.481%	51,187,610	+32.057%
2025-02-12	2.0700	2.0900	2.010000	2.0800	-4.147%	79,463,865	+32.692%
2025-02-11	2.1400	2.1900	2.120000	2.1700	+2.844%	40,241,614	+27.189%
2025-02-10	2.1300	2.1400	2.100000	2.1100	-0.472%	40,698,785	+30.806%
2025-02-07	2.1200	2.1900	2.080000	2.1200	-4.933%	79,650,757	+30.189%
2025-02-06	2.1900	2.2300	2.170000	2.2300	+2.294%	53,089,846	+23.767%
2025-02-05	2.1100	2.1800	2.090000	2.1800	+2.347%	42,766,045	+26.606%
2025-02-04	2.1100	2.1600	2.100000	2.1300	+0.472%	47,696,648	+29.577%
2025-02-03	2.0800	2.1400	2.070000	2.1200	+0.474%	44,660,440	+30.189%
2025-01-31	2.1400	2.1800	2.090000	2.1100	0.000%	55,869,553	+30.806%
2025-01-30	2.0250	2.1400	2.025000	2.1100	+5.500%	57,714,102	+30.806%
2025-01-29	2.0200	2.0300	1.990000	2.0000	-0.990%	29,230,923	+38.000%
2025-01-28	1.9900	2.0400	1.972500	2.0200	+1.000%	50,220,256	+36.634%
2025-01-27	1.9700	2.0000	1.955000	2.0000	+3.627%	53,853,808	+38.000%
2025-01-24	1.9500	1.9500	1.920000	1.9300	-0.515%	71,825,788	+43.005%
2025-01-23	1.9600	1.9800	1.930000	1.9400	-1.020%	46,848,390	+42.268%
2025-01-22	1.9600	1.9900	1.940000	1.9600	0.000%	43,878,579	+40.816%
2025-01-21	1.9600	1.9900	1.950000	1.9600	0.000%	40,694,083	+40.816%
2025-01-17	1.9500	1.9900	1.930000	1.9600	-1.010%	58,472,871	+40.816%
2025-01-16	1.9800	2.0100	1.950000	1.9800	-1.493%	46,067,038	+39.394%
2025-01-15	1.9600	2.0100	1.950000	2.0100	+4.145%	67,635,856	+37.313%
2025-01-14	1.8800	1.9400	1.860000	1.9300	+2.116%	56,532,723	+43.005%
2025-01-13	1.8700	1.9100	1.855000	1.8900	+0.532%	50,066,068	+46.032%
2025-01-10	1.8600	1.9000	1.850000	1.8800	-1.571%	59,806,092	+46.809%
2025-01-08	1.8900	1.9300	1.890000	1.9100	-2.051%	54,355,853	+44.503%
2025-01-07	1.9200	1.9900	1.920000	1.9500	+3.175%	53,514,623	+41.538%
2025-01-06	1.8800	1.9500	1.880000	1.8900	+2.162%	45,261,922	+46.032%
2025-01-03	1.8700	1.9000	1.850000	1.8500	-5.612%	40,577,982	+49.189%
2025-01-02	1.8700	2.0000	1.860000	1.9600	+2.618%	63,003,110	+40.816%
2024-12-31	1.9000	1.9100	1.890000	1.9100	+0.526%	10,097,071	+44.503%
2024-12-30	1.8900	1.9100	1.880000	1.9000	0.000%	15,368,261	+45.263%
2024-12-27	1.9100	1.9200	1.890000	1.9000	-1.042%	13,009,501	+45.263%
2024-12-26	1.8900	1.9300	1.880000	1.9200	-0.518%	19,701,542	+43.750%
2024-12-24	1.9300	1.9400	1.920000	1.9300	+1.579%	6,638,991	+43.005%
2024-12-23	1.9300	1.9300	1.880000	1.9000	-1.554%	19,852,393	+45.263%
2024-12-20	1.9100	1.9600	1.890000	1.9300	+2.660%	31,392,365	+43.005%
2024-12-19	1.8900	1.9200	1.870000	1.8800	+0.535%	35,558,619	+46.809%
2024-12-18	1.9400	1.9600	1.840000	1.8700	-6.500%	66,924,337	+47.594%
2024-12-17	1.9400	2.0100	1.910000	2.0000	+1.010%	48,588,131	+38.000%
2024-12-16	2.0000	2.0300	1.970000	1.9800	-1.980%	42,059,522	+39.394%
2024-12-13	2.0600	2.0750	2.010000	2.0200	-1.942%	24,408,728	+36.634%
2024-12-12	2.1200	2.1200	2.050000	2.0600	-4.630%	50,620,604	+33.981%
2024-12-11	2.1000	2.1700	2.060000	2.1600	+3.349%	51,405,089	+27.778%
2024-12-10	2.0600	2.1100	2.050000	2.0900	+3.980%	51,756,343	+32.057%
2024-12-09	2.0800	2.0900	2.010000	2.0100	-1.951%	62,569,132	+37.313%
2024-12-06	2.1000	2.1000	2.030000	2.0500	-3.302%	22,368,745	+34.634%
2024-12-05	2.1200	2.1600	2.100000	2.1200	+2.415%	35,569,998	+30.189%
2024-12-04	2.0600	2.0800	2.040000	2.0700	+1.471%	24,485,799	+33.333%
2024-12-03	2.0400	2.0600	2.030000	2.0400	-1.923%	25,403,438	+35.294%
2024-12-02	2.0800	2.1000	2.050000	2.0800	-2.347%	41,143,287	+32.692%
2024-11-29	2.1000	2.1600	2.020000	2.1300	-5.752%	63,252,467	+29.577%
2024-11-27	2.3500	2.3700	2.240000	2.2600	-4.641%	69,433,171	+22.124%
2024-11-26	2.3500	2.3900	2.345000	2.3700	+1.282%	21,750,220	+16.456%
2024-11-25	2.3600	2.3800	2.340000	2.3400	-1.681%	18,730,511	+17.949%
2024-11-22	2.3700	2.3900	2.360000	2.3800	-0.418%	18,322,955	+15.966%
2024-11-21	2.3600	2.4000	2.360000	2.3900	-0.830%	37,997,972	+15.481%
2024-11-20	2.4100	2.4200	2.390000	2.4100	0.000%	19,674,220	+14.523%
2024-11-19	2.3800	2.4100	2.370000	2.4100	+0.837%	22,531,990	+14.523%
2024-11-18	2.3700	2.4100	2.360000	2.3900	+0.420%	33,542,375	+15.481%
2024-11-15	2.3500	2.4300	2.350000	2.3800	+1.277%	30,062,534	+15.966%
2024-11-14	2.3200	2.3800	2.310000	2.3500	+1.293%	30,578,587	+17.447%
2024-11-13	2.3000	2.3300	2.280000	2.3200	+0.433%	20,977,496	+18.966%
2024-11-12	2.3100	2.3300	2.290000	2.3100	0.000%	19,290,408	+19.481%
2024-11-11	2.3100	2.3300	2.300000	2.3100	-1.282%	22,764,637	+19.481%
2024-11-08	2.3400	2.3600	2.310000	2.3400	-1.681%	24,429,543	+17.949%
2024-11-07	2.4300	2.4350	2.360000	2.3800	-1.245%	32,316,287	+15.966%
2024-11-06	2.3300	2.4400	2.320000	2.4100	+0.417%	44,213,902	+14.523%
2024-11-05	2.4000	2.4300	2.380000	2.4000	-0.826%	38,288,021	+15.000%
2024-11-04	2.4500	2.4500	2.400000	2.4200	+0.833%	12,945,288	+14.050%
2024-11-01	2.4300	2.4600	2.380000	2.4000	-2.834%	37,256,478	+15.000%
2024-10-31	2.4700	2.5300	2.450000	2.4700	-3.891%	20,668,213	+11.741%
2024-10-30	2.5700	2.5900	2.550000	2.5700	0.000%	29,109,975	+7.393%
2024-10-29	2.6200	2.6350	2.570000	2.5700	-2.652%	20,365,645	+7.393%
2024-10-28	2.6500	2.6600	2.630000	2.6400	+2.326%	14,473,970	+4.545%
2024-10-25	2.6100	2.6200	2.580000	2.5800	-2.273%	27,932,310	+6.977%
2024-10-24	2.6200	2.6600	2.610000	2.6400	+0.763%	28,389,213	+4.545%
2024-10-23	2.6000	2.6300	2.580000	2.6200	-0.758%	28,791,067	+5.344%
2024-10-22	2.6600	2.6700	2.610000	2.6400	-0.752%	38,859,146	+4.545%
2024-10-21	2.6400	2.6700	2.630000	2.6600	0.000%	25,035,903	+3.759%
2024-10-18	2.6900	2.7000	2.630000	2.6600	-0.375%	31,233,162	+3.759%
2024-10-17	2.6000	2.6700	2.600000	2.6700	+1.136%	21,423,895	+3.371%
2024-10-16	2.6400	2.6700	2.605000	2.6400	0.000%	41,142,251	+4.545%
2024-10-15	2.6500	2.6800	2.630000	2.6400	-1.124%	36,530,612	+4.545%
2024-10-14	2.6200	2.6800	2.610000	2.6700	+2.299%	25,674,228	+3.371%
2024-10-11	2.6200	2.6300	2.590000	2.6100	-1.509%	27,396,265	+5.747%
2024-10-10	2.6500	2.6600	2.625000	2.6500	0.000%	20,996,462	+4.151%
2024-10-09	2.6900	2.6900	2.620000	2.6500	-3.285%	26,956,964	+4.151%
2024-10-08	2.7100	2.7500	2.710000	2.7400	+0.366%	32,382,781	+0.730%
2024-10-07	2.7400	2.8000	2.721755	2.7300	0.000%	45,323,041	+1.099%
2024-10-04	2.7200	2.7699	2.710000	2.7300	+0.368%	23,200,778	+1.099%
2024-10-03	2.7100	2.7300	2.690000	2.7200	-1.805%	31,351,303	+1.471%
2024-10-02	2.7800	2.7900	2.742500	2.7700	+2.593%	30,090,831	-0.361%
2024-10-01	2.6800	2.7200	2.650000	2.7000	+1.504%	43,295,810	+2.222%
2024-09-30	2.6900	2.7000	2.650000	2.6600	-1.845%	34,181,709	+3.759%
2024-09-27	2.7100	2.7500	2.690000	2.7100	+1.498%	34,241,373	+1.845%
2024-09-26	2.6500	2.6900	2.640900	2.6700	+2.692%	57,131,478	+3.371%
2024-09-25	2.6100	2.6200	2.580000	2.6000	+0.775%	52,336,002	+6.154%
2024-09-24	2.6300	2.6500	2.575000	2.5800	+0.389%	54,438,264	+6.977%
2024-09-23	2.6000	2.6060	2.560000	2.5700	-2.281%	50,408,209	+7.393%
2024-09-20	2.7400	2.7400	2.630000	2.6300	-4.364%	40,808,829	+4.943%
2024-09-19	2.8100	2.8200	2.750000	2.7500	-0.722%	41,063,697	+0.364%
2024-09-18	2.8000	2.8200	2.770000	2.7700	-1.071%	40,558,221	-0.361%
2024-09-17	2.7900	2.8000	2.765000	2.8000	+0.358%	28,676,545	-1.429%
2024-09-16	2.8200	2.8200	2.765000	2.7900	-0.357%	48,780,630	-1.075%
2024-09-13	2.8000	2.8400	2.770000	2.8000	+0.719%	34,317,159	-1.429%
2024-09-12	2.7400	2.7800	2.720000	2.7800	+0.361%	13,206,173	-0.719%
2024-09-11	2.8100	2.8200	2.760000	2.7700	-0.717%	26,704,997	-0.361%
2024-09-10	2.8100	2.8150	2.760000	2.7900	-1.761%	26,776,418	-1.075%
2024-09-09	2.8100	2.8400	2.810000	2.8400	+1.068%	17,691,113	-2.817%
2024-09-06	2.8700	2.8800	2.800000	2.8100	-1.748%	20,233,096	-1.779%
2024-09-05	2.8400	2.9000	2.820000	2.8600	+1.060%	27,169,512	-3.497%
2024-09-04	2.8400	2.8700	2.820000	2.8300	+0.712%	15,783,769	-2.473%
2024-09-03	2.8000	2.8300	2.780000	2.8100	+1.079%	24,553,458	-1.779%
2024-08-30	2.7500	2.7900	2.740000	2.7800	-0.358%	21,664,297	-0.719%
2024-08-29	2.7600	2.8100	2.760000	2.7900	-2.105%	27,518,791	-1.075%
2024-08-28	2.7700	2.8700	2.750000	2.8500	+1.423%	26,422,902	-3.158%
2024-08-27	2.8200	2.8500	2.800000	2.8100	-1.404%	16,690,009	-1.779%
2024-08-26	2.8400	2.8700	2.830000	2.8500	-1.042%	15,749,896	-3.158%
2024-08-23	2.8800	2.9100	2.850000	2.8800	+2.857%	25,800,417	-4.167%
2024-08-22	2.8200	2.8400	2.780000	2.8000	-2.778%	19,673,039	-1.429%
2024-08-21	2.9000	2.9100	2.850000	2.8800	-0.346%	18,851,419	-4.167%
2024-08-20	2.8900	2.9000	2.840000	2.8900	-1.027%	20,729,075	-4.498%
2024-08-19	2.8200	2.9600	2.820000	2.9200	+6.182%	33,858,169	-5.479%
2024-08-16	2.8000	2.8100	2.730000	2.7500	-1.434%	36,559,921	+0.364%
2024-08-15	2.7700	2.8100	2.770000	2.7900	+1.087%	20,682,681	-1.075%
2024-08-14	2.7600	2.7900	2.750000	2.7600	+0.364%	29,418,271	0.000%
2024-08-13	2.7000	2.7600	2.700000	2.7500	+2.612%	23,237,110	+0.364%
2024-08-12	2.6800	2.7000	2.670100	2.6800	0.000%	10,999,576	+2.985%
2024-08-09	2.6100	2.7000	2.600000	2.6800	+4.280%	36,126,904	+2.985%
2024-08-08	2.5400	2.5900	2.530000	2.5700	+1.984%	22,970,660	+7.393%
2024-08-07	2.5900	2.6000	2.500000	2.5200	+0.800%	26,688,130	+9.524%
2024-08-06	2.4800	2.5400	2.460000	2.5000	+4.603%	54,789,976	+10.400%
2024-08-05	2.2500	2.4300	2.230000	2.3900	+8.145%	54,879,635	+15.481%
2024-08-02	2.2300	2.2400	2.190000	2.2100	0.000%	34,321,946	+24.887%
2024-08-01	2.2400	2.2600	2.200000	2.2100	-0.450%	21,346,611	+24.887%
2024-07-31	2.2200	2.2300	2.200000	2.2200	0.000%	31,726,891	+24.324%
2024-07-30	2.2200	2.2400	2.205000	2.2200	-0.893%	11,873,903	+24.324%
2024-07-29	2.2200	2.2400	2.200000	2.2400	+0.901%	14,924,186	+23.214%
2024-07-26	2.2100	2.2300	2.200000	2.2200	+0.452%	15,981,652	+24.324%
2024-07-25	2.2400	2.2500	2.200000	2.2100	-0.450%	24,224,625	+24.887%
2024-07-24	2.2400	2.2600	2.220000	2.2200	-1.333%	11,735,250	+24.324%
2024-07-23	2.2700	2.2800	2.250000	2.2500	-0.881%	38,166,356	+22.667%
2024-07-22	2.2700	2.3000	2.260000	2.2700	+1.339%	12,862,018	+21.586%
2024-07-19	2.3100	2.3100	2.240000	2.2400	-0.444%	16,568,877	+23.214%
2024-07-18	2.3100	2.3200	2.250000	2.2500	-3.846%	17,237,582	+22.667%
2024-07-17	2.3200	2.3500	2.320000	2.3400	-0.847%	16,566,728	+17.949%
2024-07-16	2.3400	2.3600	2.320000	2.3600	+1.724%	16,948,709	+16.949%
2024-07-15	2.3400	2.3500	2.320000	2.3200	-0.855%	10,924,092	+18.966%
2024-07-12	2.3400	2.3500	2.320000	2.3400	0.000%	21,398,593	+17.949%
2024-07-11	2.3800	2.3800	2.330000	2.3400	-1.266%	34,391,831	+17.949%
2024-07-10	2.3600	2.3800	2.340000	2.3700	+2.155%	39,948,864	+16.456%
2024-07-09	2.2900	2.3400	2.280000	2.3200	+1.310%	18,724,447	+18.966%
2024-07-08	2.3100	2.3300	2.270000	2.2900	-0.435%	28,759,466	+20.524%
2024-07-05	2.2400	2.3200	2.240000	2.3000	+2.679%	61,389,263	+20.000%
2024-07-03	2.2100	2.2500	2.200000	2.2400	+2.752%	11,672,772	+23.214%
2024-07-02	2.1900	2.2000	2.160000	2.1800	-0.909%	20,105,912	+26.606%
2024-07-01	2.2400	2.2600	2.190000	2.2000	-1.786%	13,833,588	+25.455%
2024-06-28	2.2400	2.2700	2.220000	2.2400	-0.885%	21,333,399	+23.214%
2024-06-27	2.2500	2.2700	2.220000	2.2600	+0.893%	13,964,256	+22.124%
2024-06-26	2.2200	2.2500	2.210000	2.2400	-0.885%	11,683,552	+23.214%
2024-06-25	2.3000	2.3100	2.260000	2.2600	-2.165%	16,315,620	+22.124%
2024-06-24	2.3300	2.3500	2.310000	2.3100	+0.873%	10,014,590	+19.481%
2024-06-21	2.2800	2.3100	2.270000	2.2900	0.000%	10,880,601	+20.524%
2024-06-20	2.3200	2.3400	2.270000	2.2900	-2.966%	12,026,274	+20.524%
2024-06-18	2.3900	2.4300	2.350000	2.3600	-2.075%	15,527,541	+16.949%
2024-06-17	2.3900	2.4200	2.385000	2.4100	+0.837%	24,336,275	+14.523%
2024-06-14	2.3700	2.4000	2.360000	2.3900	0.000%	13,037,072	+15.481%
2024-06-13	2.3800	2.4000	2.350000	2.3900	+0.844%	19,467,466	+15.481%
2024-06-12	2.4300	2.4400	2.350000	2.3700	-2.066%	27,397,048	+16.456%
2024-06-11	2.4300	2.4500	2.410000	2.4200	0.000%	13,035,239	+14.050%
2024-06-10	2.4200	2.4300	2.400000	2.4200	-1.224%	13,699,589	+14.050%
2024-06-07	2.4700	2.5000	2.440000	2.4500	-2.000%	15,127,919	+12.653%
2024-06-06	2.4500	2.5100	2.450000	2.5000	+2.881%	15,169,382	+10.400%
2024-06-05	2.4400	2.4600	2.420000	2.4300	-0.410%	11,997,700	+13.580%
2024-06-04	2.4300	2.4650	2.400000	2.4400	-0.408%	26,034,122	+13.115%
2024-06-03	2.4500	2.4700	2.420000	2.4500	-0.407%	11,655,557	+12.653%
2024-05-31	2.4600	2.4700	2.430000	2.4600	-1.600%	22,172,994	+12.195%
2024-05-30	2.4800	2.5000	2.470000	2.5000	+1.215%	4,951,157	+10.400%
2024-05-29	2.4700	2.4900	2.450000	2.4700	-1.594%	17,998,238	+11.741%
2024-05-28	2.5300	2.5400	2.500000	2.5100	0.000%	12,013,320	+9.960%
2024-05-24	2.5200	2.5400	2.510000	2.5100	0.000%	10,040,045	+9.960%
2024-05-23	2.5400	2.5600	2.490000	2.5100	-1.181%	15,167,310	+9.960%
2024-05-22	2.6000	2.6100	2.540000	2.5400	-3.422%	17,353,712	+8.661%
2024-05-21	2.6300	2.6500	2.620000	2.6300	0.000%	17,670,757	+4.943%
2024-05-20	2.6200	2.6500	2.610000	2.6300	-0.379%	13,273,493	+4.943%
2024-05-17	2.6200	2.6600	2.600000	2.6400	+0.763%	16,803,940	+4.545%
2024-05-16	2.6200	2.6300	2.590000	2.6200	+1.158%	8,505,421	+5.344%
2024-05-15	2.6100	2.6100	2.580000	2.5900	-0.766%	10,545,748	+6.564%
2024-05-14	2.6300	2.6400	2.595000	2.6100	0.000%	14,537,006	+5.747%
2024-05-13	2.6200	2.6300	2.590000	2.6100	+1.163%	16,774,469	+5.747%
2024-05-10	2.6300	2.6500	2.580000	2.5800	-0.769%	36,094,508	+6.977%
2024-05-09	2.6500	2.6600	2.590000	2.6000	-4.059%	55,662,369	+6.154%
2024-05-08	2.6900	2.7350	2.680000	2.7100	-0.368%	12,582,594	+1.845%
2024-05-07	2.7300	2.7500	2.710000	2.7200	0.000%	14,215,791	+1.471%
2024-05-06	2.7200	2.7500	2.710000	2.7200	0.000%	12,586,085	+1.471%
2024-05-03	2.7700	2.7800	2.710000	2.7200	0.000%	23,989,788	+1.471%
2024-05-02	2.7100	2.7450	2.680000	2.7200	0.000%	28,301,440	+1.471%
2024-05-01	2.7000	2.7600	2.690000	2.7200	+0.741%	16,099,969	+1.471%
2024-04-30	2.7300	2.7799	2.680000	2.7000	-1.818%	31,038,122	+2.222%
2024-04-29	2.7200	2.7600	2.715000	2.7500	+1.103%	12,366,371	+0.364%
2024-04-26	2.7000	2.7450	2.690000	2.7200	+2.642%	13,967,928	+1.471%
2024-04-25	2.6400	2.6800	2.630000	2.6500	-0.376%	10,322,641	+4.151%
2024-04-24	2.6500	2.6700	2.630100	2.6600	0.000%	10,091,111	+3.759%
2024-04-23	2.6300	2.6950	2.620000	2.6600	+0.758%	14,968,087	+3.759%
2024-04-22	2.6300	2.6600	2.615000	2.6400	0.000%	15,620,396	+4.545%
2024-04-19	2.6200	2.6600	2.615000	2.6400	+0.380%	13,463,883	+4.545%
2024-04-18	2.6700	2.6800	2.600000	2.6300	-0.755%	16,533,135	+4.943%
2024-04-17	2.6600	2.6700	2.600000	2.6500	-0.376%	20,035,360	+4.151%
2024-04-16	2.6600	2.6800	2.630000	2.6600	-1.481%	30,380,307	+3.759%
2024-04-15	2.7400	2.7600	2.680000	2.7000	-2.527%	15,714,351	+2.222%
2024-04-12	2.8000	2.8050	2.750000	2.7700	-2.465%	15,840,222	-0.361%
2024-04-11	2.8300	2.8500	2.800000	2.8400	0.000%	14,487,513	-2.817%
2024-04-10	2.8800	2.9000	2.825000	2.8400	-3.072%	13,898,398	-2.817%
2024-04-09	2.9500	2.9700	2.915000	2.9300	+0.342%	14,385,588	-5.802%
2024-04-08	2.8900	2.9497	2.890000	2.9200	+2.098%	12,084,526	-5.479%
2024-04-05	2.8900	2.9000	2.840000	2.8600	-1.379%	9,668,620	-3.497%
2024-04-04	2.9300	2.9800	2.880000	2.9000	+0.346%	33,819,264	-4.828%
2024-04-03	2.8000	2.9000	2.780000	2.8900	+2.482%	18,778,521	-4.498%
2024-04-02	2.8000	2.8400	2.790000	2.8200	+0.356%	11,131,776	-2.128%
2024-04-01	2.8700	2.8800	2.780000	2.8100	-1.748%	8,682,999	-1.779%
2024-03-28	2.8700	2.9200	2.850000	2.8600	-1.718%	8,181,757	-3.497%
2024-03-27	2.8400	2.9200	2.820000	2.9100	+1.748%	21,241,320	-5.155%
2024-03-26	2.8100	2.8700	2.810000	2.8600	+2.143%	7,882,847	-3.497%
2024-03-25	2.8100	2.8300	2.790000	2.8000	+0.358%	11,743,041	-1.429%
2024-03-22	2.8200	2.8400	2.780000	2.7900	-1.413%	7,851,268	-1.075%
2024-03-21	2.8700	2.8800	2.830000	2.8300	-1.394%	5,425,022	-2.473%
2024-03-20	2.8300	2.8900	2.820000	2.8700	+1.773%	26,792,884	-3.833%
2024-03-19	2.8200	2.8400	2.800000	2.8200	-0.353%	10,737,440	-2.128%
2024-03-18	2.8600	2.8700	2.810000	2.8300	0.000%	6,701,899	-2.473%
2024-03-15	2.8700	2.8800	2.830000	2.8300	-1.736%	8,706,101	-2.473%
2024-03-14	2.8800	2.9100	2.855000	2.8800	0.000%	20,867,499	-4.167%
2024-03-13	2.8600	2.9000	2.850000	2.8800	+1.053%	11,017,088	-4.167%
2024-03-12	2.8100	2.8600	2.802500	2.8500	+1.423%	20,727,948	-3.158%
2024-03-11	2.8000	2.8300	2.782000	2.8100	+0.717%	16,139,052	-1.779%
2024-03-08	2.7800	2.8300	2.780000	2.7900	-0.712%	16,946,153	-1.075%
2024-03-07	2.8200	2.8200	2.780000	2.8100	-0.355%	10,138,954	-1.779%
2024-03-06	2.8200	2.8580	2.810000	2.8200	+1.075%	11,651,594	-2.128%
2024-03-05	2.7600	2.8000	2.760000	2.7900	+1.087%	14,463,230	-1.075%
2024-03-04	2.7900	2.7950	2.760000	2.7600	-1.075%	14,388,181	0.000%
2024-03-01	2.8100	2.8200	2.764000	2.7900	+0.360%	13,007,165	-1.075%
2024-02-29	2.7700	2.7900	2.730000	2.7800	-1.418%	17,258,376	-0.719%
2024-02-28	2.8500	2.8600	2.810000	2.8200	-0.704%	10,454,934	-2.128%
2024-02-27	2.8200	2.8800	2.810000	2.8400	+2.158%	18,892,768	-2.817%
2024-02-26	2.7700	2.7900	2.760000	2.7800	0.000%	9,983,147	-0.719%
2024-02-23	2.8000	2.8200	2.770000	2.7800	-1.767%	20,595,833	-0.719%
2024-02-22	2.8500	2.8700	2.810000	2.8300	+0.355%	18,125,313	-2.473%
2024-02-21	2.8300	2.8300	2.800000	2.8200	-0.704%	13,572,475	-2.128%
2024-02-20	2.8300	2.8600	2.810000	2.8400	+4.029%	22,361,485	-2.817%
2024-02-16	2.7200	2.7400	2.694000	2.7300	+0.368%	12,665,802	+1.099%
2024-02-15	2.7000	2.7400	2.700000	2.7200	+1.493%	19,409,202	+1.471%
2024-02-14	2.7300	2.7500	2.660000	2.6800	-0.741%	26,389,841	+2.985%
2024-02-13	2.6900	2.7000	2.650000	2.7000	-1.818%	11,488,597	+2.222%
2024-02-12	2.7400	2.7800	2.730000	2.7500	+0.733%	10,859,134	+0.364%
2024-02-09	2.7000	2.7400	2.650000	2.7300	0.000%	39,293,905	+1.099%
2024-02-08	2.8250	2.8400	2.690000	2.7300	-3.534%	32,761,226	+1.099%
2024-02-07	2.9250	2.9550	2.800000	2.8300	-15.522%	73,710,372	-2.473%
2024-02-06	3.2700	3.3600	3.260000	3.3500	+7.029%	25,482,744	-17.612%
2024-02-05	3.1000	3.1560	3.075000	3.1300	+0.643%	9,578,994	-11.821%

document.getElementById("H9BzVq").onerror = function(){this.style.display='none';}; .dark-mode .gSKF66{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gSKF66{ color: #333333; background-color: white; border: 2px solid #333333; }BBDBanco Bradesco S.A.stock NYSE ADR

BBD
Banco Bradesco S.A.
stock NYSE ADR