BBD - BANK BRADESCO
3.84
-0.030 -0.781%
Share volume: 48,223,089
Last Updated: 03-11-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$3.87
-0.03
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $3.85 | $3.85 | $3.92 | $3.92 | $3.81 | $3.81 | $3.84 | $3.84 | 48,223,089 | $48,223,089.00 |
| 03-10-2026 | $3.80 | $3.80 | $3.91 | $3.91 | $3.78 | $3.78 | $3.87 | $3.87 | 59,796,116 | $59,796,116.00 |
| 03-09-2026 | $3.67 | $3.67 | $3.79 | $3.79 | $3.62 | $3.62 | $3.78 | $3.78 | 69,365,292 | $69,365,292.00 |
| 03-06-2026 | $3.65 | $3.65 | $3.71 | $3.71 | $3.63 | $3.63 | $3.68 | $3.68 | 81,768,913 | $81,768,913.00 |
| 03-05-2026 | $3.80 | $3.80 | $3.83 | $3.83 | $3.71 | $3.71 | $3.74 | $3.74 | 77,874,708 | $77,874,708.00 |
| 03-04-2026 | $3.88 | $3.88 | $3.93 | $3.93 | $3.83 | $3.83 | $3.91 | $3.91 | 48,877,454 | $48,877,454.00 |
| 03-03-2026 | $3.82 | $3.82 | $3.87 | $3.86 | $3.70 | $3.70 | $3.81 | $3.81 | 43,406,427 | $43,406,427.00 |
| 03-02-2026 | $3.95 | $3.95 | $4.11 | $4.11 | $3.94 | $3.94 | $4.08 | $4.08 | 28,958,693 | $28,958,693.00 |
| 02-27-2026 | $4.18 | $4.18 | $4.24 | $4.24 | $4.07 | $4.07 | $4.09 | $4.09 | 47,048,671 | $47,048,671.00 |
| 02-26-2026 | $4.08 | $4.08 | $4.08 | $4.08 | $3.99 | $3.99 | $4.05 | $4.05 | 34,979,951 | $34,979,951.00 |