Banco Bradesco S.A. (BBDO)
2.07
0.03 (1.62%)
At close: Apr 03, 2025, 3:59 PM
2.06
-0.40%
After-hours: Apr 03, 2025, 08:00 PM EDT
Banco Bradesco S.A. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 2.02 | 2.10 | 2.02 | 2.07 | 0.03 | 1.47% | 75,327 |
| Apr 2, 2025 | 2.09 | 2.10 | 1.99 | 2.04 | -0.07 | -3.32% | 85,313 |
| Apr 1, 2025 | 2.06 | 2.12 | 2.03 | 2.11 | 0.03 | 1.44% | 54,423 |
| Mar 31, 2025 | 2.06 | 2.09 | 2.05 | 2.08 | -0.01 | -0.48% | 15,923 |
| Mar 28, 2025 | 2.09 | 2.09 | 2.01 | 2.09 | 0.00 | 0.00% | 128,010 |
| Mar 27, 2025 | 2.12 | 2.12 | 2.08 | 2.09 | -0.03 | -1.42% | 24,217 |
| Mar 26, 2025 | 2.12 | 2.12 | 2.06 | 2.12 | 0.03 | 1.44% | 41,300 |
| Mar 25, 2025 | 2.06 | 2.10 | 2.06 | 2.09 | 0.06 | 2.96% | 57,010 |
| Mar 24, 2025 | 2.02 | 2.03 | 2.02 | 2.03 | 0.00 | 0.00% | 17,947 |
| Mar 21, 2025 | 2.00 | 2.05 | 1.99 | 2.03 | 0.03 | 1.50% | 131,632 |
| Mar 20, 2025 | 2.02 | 2.04 | 1.99 | 2.00 | -0.01 | -0.50% | 120,016 |
| Mar 19, 2025 | 1.95 | 2.02 | 1.95 | 2.01 | 0.04 | 2.03% | 33,500 |
| Mar 18, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | -0.02 | -1.01% | 76,816 |
| Mar 17, 2025 | 1.99 | 2.01 | 1.97 | 1.99 | 0.03 | 1.53% | 63,500 |
| Mar 14, 2025 | 1.88 | 1.98 | 1.88 | 1.96 | 0.06 | 3.16% | 40,100 |
| Mar 13, 2025 | 1.87 | 1.91 | 1.84 | 1.90 | 0.02 | 1.06% | 29,900 |
| Mar 12, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 0.01 | 0.53% | 47,910 |
| Mar 11, 2025 | 1.88 | 1.88 | 1.82 | 1.87 | -0.02 | -1.06% | 43,636 |
| Mar 10, 2025 | 1.90 | 1.90 | 1.82 | 1.89 | -0.05 | -2.58% | 84,500 |
| Mar 7, 2025 | 1.87 | 1.94 | 1.87 | 1.94 | 0.05 | 2.65% | 34,800 |
| Mar 6, 2025 | 1.94 | 1.94 | 1.86 | 1.89 | -0.02 | -1.05% | 48,800 |
| Mar 5, 2025 | 1.95 | 2.01 | 1.84 | 1.91 | -0.03 | -1.55% | 290,912 |
| Mar 4, 2025 | 1.85 | 1.94 | 1.85 | 1.94 | 0.07 | 3.74% | 33,300 |
| Mar 3, 2025 | 1.90 | 1.91 | 1.84 | 1.87 | -0.01 | -0.53% | 37,900 |
| Feb 28, 2025 | 1.88 | 1.88 | 1.80 | 1.88 | -0.05 | -2.59% | 197,337 |
| Feb 27, 2025 | 1.94 | 1.94 | 1.87 | 1.93 | 0.00 | 0.00% | 95,000 |
| Feb 26, 2025 | 1.94 | 1.94 | 1.88 | 1.93 | -0.01 | -0.52% | 104,523 |
| Feb 25, 2025 | 1.94 | 1.95 | 1.91 | 1.94 | 0.03 | 1.57% | 28,311 |
| Feb 24, 2025 | 2.00 | 2.00 | 1.90 | 1.91 | -0.10 | -4.98% | 53,443 |
| Feb 21, 2025 | 1.99 | 2.01 | 1.93 | 2.01 | -0.01 | -0.50% | 23,706 |
| Feb 20, 2025 | 1.99 | 2.02 | 1.97 | 2.02 | 0.05 | 2.54% | 14,685 |
| Feb 19, 2025 | 2.00 | 2.00 | 1.96 | 1.97 | -0.03 | -1.50% | 14,300 |
| Feb 18, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | -0.01 | -0.50% | 26,300 |
| Feb 14, 2025 | 1.96 | 2.01 | 1.96 | 2.01 | 0.09 | 4.69% | 20,100 |
| Feb 13, 2025 | 1.92 | 1.95 | 1.91 | 1.92 | 0.00 | 0.00% | 27,300 |
| Feb 12, 2025 | 1.95 | 1.95 | 1.86 | 1.92 | -0.06 | -3.03% | 42,145 |
| Feb 11, 2025 | 1.95 | 2.00 | 1.95 | 1.98 | 0.06 | 3.13% | 80,945 |
| Feb 10, 2025 | 1.94 | 1.98 | 1.92 | 1.92 | -0.06 | -3.03% | 36,469 |
| Feb 7, 2025 | 1.97 | 2.01 | 1.94 | 1.98 | -0.05 | -2.46% | 41,700 |
| Feb 6, 2025 | 2.00 | 2.04 | 1.98 | 2.03 | 0.06 | 3.05% | 73,900 |
| Feb 5, 2025 | 1.93 | 2.03 | 1.93 | 1.97 | -0.05 | -2.48% | 115,339 |
| Feb 4, 2025 | 2.02 | 2.03 | 1.98 | 2.02 | 0.01 | 0.50% | 34,300 |
| Feb 3, 2025 | 1.97 | 2.01 | 1.94 | 2.01 | 0.03 | 1.52% | 78,500 |
| Jan 31, 2025 | 2.00 | 2.00 | 1.95 | 1.98 | 0.02 | 1.02% | 74,438 |
| Jan 30, 2025 | 1.89 | 1.98 | 1.88 | 1.96 | 0.06 | 3.16% | 131,100 |
| Jan 29, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 0.01 | 0.53% | 51,000 |
| Jan 28, 2025 | 1.88 | 1.90 | 1.83 | 1.89 | 0.02 | 1.07% | 94,659 |
| Jan 27, 2025 | 1.85 | 1.88 | 1.85 | 1.87 | 0.05 | 2.75% | 22,700 |
| Jan 24, 2025 | 1.83 | 1.85 | 1.82 | 1.82 | -0.07 | -3.70% | 77,400 |
| Jan 23, 2025 | 1.87 | 1.89 | 1.83 | 1.89 | 0.04 | 2.16% | 71,000 |