Comparing Back to the side-by-side chart ↗
Banco Bradesco SA ADR (BBD) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 51 out of 100 (momentum 18 · quality 45 · valuation 81), as of 2026-11-01.
- Signal: Mixed moving-average stack — Trades -28.4% vs the 50-day and -28.7% vs the 200-day average, 43.3% below the 52-week high and +0.4% off the 52-week low; a death cross printed 4 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Banco Bradesco SA ADR trades 28.4% below its 50-day and 28.7% below its 200-day moving average. (as of 2026-10-30)
Banco Bradesco is a Brazilian bank organised into two segments, banking and insurance. The banking arm handles retail deposits, credit cards, personal and corporate loans, leasing and investment banking, while the insurance arm covers life, health, pension and property products, plus related services such as card issuing and debt renegotiation.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BBD overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.60 | 2.65 | 2.55 | 2.56 | +0.39% | 40,499,441 |
| 2026-10-30 | 2.54 | 2.61 | 2.54 | 2.55 | -3.04% | 66,476,100 |
| 2026-10-29 | 2.70 | 2.71 | 2.61 | 2.63 | -3.66% | 80,682,100 |
| 2026-10-28 | 2.85 | 2.89 | 2.73 | 2.73 | -6.19% | 101,026,200 |
| 2026-10-27 | 3.00 | 3.06 | 2.90 | 2.91 | -0.68% | 82,407,100 |
| 2026-10-26 | 2.95 | 3.05 | 2.74 | 2.93 | -28.01% | 204,285,200 |
| 2026-10-23 | 3.90 | 4.09 | 3.87 | 4.07 | +3.04% | 62,321,300 |
| 2026-10-22 | 4.03 | 4.06 | 3.95 | 3.95 | -2.47% | 58,450,500 |
| 2026-10-21 | 4.11 | 4.11 | 4.04 | 4.05 | -0.74% | 31,361,900 |
| 2026-10-20 | 4.02 | 4.13 | 4.00 | 4.08 | +3.55% | 48,325,900 |
| 2026-10-19 | 4.01 | 4.03 | 3.91 | 3.94 | -0.51% | 38,289,700 |
| 2026-10-16 | 4.06 | 4.07 | 3.94 | 3.96 | -1.74% | 49,282,434 |
| 2026-10-15 | 4.02 | 4.14 | 3.98 | 4.03 | -2.66% | 41,762,800 |
| 2026-10-14 | 4.10 | 4.19 | 4.06 | 4.14 | -1.19% | 42,896,300 |
| 2026-10-13 | 4.19 | 4.23 | 4.16 | 4.19 | -2.10% | 48,466,600 |
| 2026-10-12 | 4.27 | 4.29 | 4.23 | 4.28 | -0.47% | 26,737,100 |
| 2026-10-09 | 4.30 | 4.33 | 4.22 | 4.30 | +1.42% | 50,413,000 |
| 2026-10-08 | 4.27 | 4.37 | 4.21 | 4.24 | -2.30% | 74,833,100 |
| 2026-10-07 | 4.50 | 4.51 | 4.33 | 4.34 | -3.77% | 65,758,300 |
| 2026-10-06 | 4.52 | 4.58 | 4.42 | 4.51 | +4.16% | 92,144,000 |
| 2026-10-05 | 4.21 | 4.40 | 4.19 | 4.33 | +18.63% | 127,385,600 |
| 2026-10-02 | 3.53 | 3.66 | 3.44 | 3.65 | +3.99% | 48,375,600 |
| 2026-10-01 | 3.52 | 3.57 | 3.41 | 3.51 | -0.28% | 41,733,500 |
| 2026-09-30 | 3.45 | 3.55 | 3.42 | 3.52 | +4.76% | 30,447,800 |
| 2026-09-29 | 3.33 | 3.37 | 3.30 | 3.36 | +0.30% | 33,246,200 |
| 2026-09-28 | 3.35 | 3.40 | 3.34 | 3.35 | -1.76% | 27,293,300 |
| 2026-09-25 | 3.38 | 3.43 | 3.36 | 3.41 | +0.89% | 16,507,700 |
| 2026-09-24 | 3.42 | 3.46 | 3.36 | 3.38 | -2.31% | 27,233,700 |
| 2026-09-23 | 3.58 | 3.61 | 3.45 | 3.46 | -3.08% | 33,054,500 |
| 2026-09-22 | 3.49 | 3.58 | 3.48 | 3.57 | +1.42% | 29,823,300 |
| 2026-09-21 | 3.51 | 3.53 | 3.49 | 3.52 | +2.62% | 14,688,000 |
| 2026-09-18 | 3.46 | 3.48 | 3.42 | 3.43 | -1.44% | 21,516,202 |
| 2026-09-17 | 3.51 | 3.52 | 3.42 | 3.48 | -0.57% | 31,463,867 |
| 2026-09-16 | 3.48 | 3.51 | 3.44 | 3.50 | +0.00% | 28,367,879 |
| 2026-09-15 | 3.51 | 3.54 | 3.49 | 3.50 | -1.13% | 23,105,419 |
| 2026-09-14 | 3.49 | 3.54 | 3.47 | 3.54 | -1.67% | 21,168,250 |
| 2026-09-11 | 3.63 | 3.63 | 3.55 | 3.60 | +0.56% | 23,245,300 |
| 2026-09-10 | 3.40 | 3.62 | 3.40 | 3.58 | +4.37% | 37,248,600 |
| 2026-09-09 | 3.50 | 3.51 | 3.42 | 3.43 | -3.38% | 33,816,300 |
| 2026-09-08 | 3.55 | 3.62 | 3.54 | 3.55 | +2.31% | 31,126,800 |
| 2026-09-04 | 3.40 | 3.49 | 3.40 | 3.47 | +0.29% | 27,207,600 |
| 2026-09-03 | 3.52 | 3.53 | 3.42 | 3.46 | +0.29% | 42,591,600 |
| 2026-09-02 | 3.39 | 3.47 | 3.38 | 3.45 | +3.92% | 46,173,600 |
| 2026-09-01 | 3.27 | 3.37 | 3.27 | 3.32 | +1.22% | 31,093,200 |
| 2026-08-31 | 3.32 | 3.33 | 3.26 | 3.28 | +0.92% | 17,673,900 |
| 2026-08-28 | 3.27 | 3.27 | 3.20 | 3.25 | +0.62% | 21,418,200 |
| 2026-08-27 | 3.24 | 3.28 | 3.21 | 3.23 | -0.92% | 25,317,700 |
| 2026-08-26 | 3.27 | 3.33 | 3.25 | 3.26 | +0.31% | 33,624,300 |
| 2026-08-25 | 3.15 | 3.27 | 3.12 | 3.25 | +3.17% | 30,377,800 |
| 2026-08-24 | 3.08 | 3.18 | 3.08 | 3.15 | +1.29% | 17,769,100 |
| 2026-08-21 | 3.03 | 3.13 | 3.02 | 3.11 | +4.36% | 24,842,537 |
| 2026-08-20 | 3.03 | 3.06 | 2.98 | 2.98 | -2.30% | 29,502,954 |
| 2026-08-19 | 3.12 | 3.15 | 3.05 | 3.05 | +0.33% | 24,008,045 |
| 2026-08-18 | 3.07 | 3.11 | 3.04 | 3.04 | -1.62% | 26,301,503 |
| 2026-08-17 | 3.13 | 3.14 | 3.08 | 3.09 | -1.59% | 32,650,077 |
| 2026-08-14 | 3.17 | 3.17 | 3.08 | 3.14 | -0.32% | 27,753,054 |
| 2026-08-13 | 3.19 | 3.25 | 3.15 | 3.15 | -1.56% | 35,034,275 |
| 2026-08-12 | 3.20 | 3.24 | 3.19 | 3.20 | -0.31% | 26,337,455 |
| 2026-08-11 | 3.34 | 3.34 | 3.20 | 3.21 | -3.60% | 53,816,033 |
| 2026-08-10 | 3.34 | 3.36 | 3.31 | 3.33 | -1.19% | 22,385,274 |
| 2026-08-07 | 3.46 | 3.46 | 3.35 | 3.37 | -1.17% | 36,728,644 |
| 2026-08-06 | 3.50 | 3.50 | 3.41 | 3.41 | -2.01% | 30,483,952 |
| 2026-08-05 | 3.55 | 3.57 | 3.47 | 3.48 | -0.29% | 37,140,302 |
| 2026-08-04 | 3.63 | 3.63 | 3.47 | 3.49 | -3.59% | 28,067,388 |
| 2026-08-03 | 3.61 | 3.63 | 3.57 | 3.62 | +0.28% | 20,211,873 |
| 2026-07-31 | 3.60 | 3.66 | 3.59 | 3.61 | +0.56% | 27,387,844 |
| 2026-07-30 | 3.50 | 3.61 | 3.47 | 3.59 | +1.41% | 41,764,988 |
| 2026-07-29 | 3.58 | 3.61 | 3.54 | 3.54 | -2.21% | 26,871,273 |
| 2026-07-28 | 3.67 | 3.70 | 3.61 | 3.62 | -0.55% | 10,835,309 |
| 2026-07-27 | 3.64 | 3.66 | 3.62 | 3.64 | +1.11% | 19,450,461 |
| 2026-07-24 | 3.64 | 3.66 | 3.58 | 3.60 | -1.64% | 26,828,197 |
| 2026-07-23 | 3.69 | 3.71 | 3.64 | 3.66 | -1.88% | 24,617,839 |
| 2026-07-22 | 3.67 | 3.74 | 3.62 | 3.73 | +1.91% | 37,347,979 |
| 2026-07-21 | 3.60 | 3.66 | 3.58 | 3.66 | +1.95% | 34,587,803 |
| 2026-07-20 | 3.57 | 3.60 | 3.56 | 3.59 | +1.41% | 30,251,961 |
| 2026-07-17 | 3.52 | 3.58 | 3.52 | 3.54 | -0.28% | 34,594,702 |
| 2026-07-16 | 3.57 | 3.60 | 3.53 | 3.55 | -1.93% | 36,971,539 |
| 2026-07-15 | 3.63 | 3.65 | 3.60 | 3.62 | -0.28% | 28,760,490 |
| 2026-07-14 | 3.69 | 3.72 | 3.58 | 3.63 | +0.55% | 42,618,374 |
| 2026-07-13 | 3.67 | 3.68 | 3.61 | 3.61 | -1.10% | 27,640,572 |
| 2026-07-10 | 3.57 | 3.67 | 3.56 | 3.65 | +4.89% | 41,321,367 |
| 2026-07-09 | 3.44 | 3.50 | 3.42 | 3.48 | +1.75% | 21,151,184 |
| 2026-07-08 | 3.40 | 3.43 | 3.38 | 3.42 | +0.59% | 24,527,327 |
| 2026-07-07 | 3.46 | 3.50 | 3.39 | 3.40 | -2.86% | 38,233,727 |
| 2026-07-06 | 3.47 | 3.52 | 3.44 | 3.50 | +1.45% | 36,016,784 |
| 2026-07-02 | 3.50 | 3.52 | 3.44 | 3.45 | -0.86% | 27,910,311 |
| 2026-07-01 | 3.41 | 3.49 | 3.41 | 3.48 | +0.29% | 58,119,122 |
| 2026-06-30 | 3.45 | 3.50 | 3.41 | 3.47 | -0.57% | 39,957,239 |
| 2026-06-29 | 3.46 | 3.51 | 3.42 | 3.49 | +0.87% | 46,754,609 |
| 2026-06-26 | 3.34 | 3.48 | 3.34 | 3.46 | +3.28% | 53,645,973 |
| 2026-06-25 | 3.42 | 3.47 | 3.34 | 3.35 | -0.59% | 52,170,830 |
| 2026-06-24 | 3.42 | 3.44 | 3.36 | 3.37 | -1.75% | 25,100,757 |
| 2026-06-23 | 3.40 | 3.44 | 3.40 | 3.43 | +0.00% | 23,350,253 |
| 2026-06-22 | 3.42 | 3.46 | 3.40 | 3.43 | +2.08% | 29,814,338 |
| 2026-06-18 | 3.40 | 3.44 | 3.33 | 3.36 | -2.04% | 41,976,646 |
| 2026-06-17 | 3.50 | 3.54 | 3.39 | 3.43 | -0.87% | 41,604,868 |
| 2026-06-16 | 3.46 | 3.46 | 3.41 | 3.46 | -0.29% | 29,735,754 |
| 2026-06-15 | 3.59 | 3.60 | 3.44 | 3.47 | -0.86% | 23,861,163 |
| 2026-06-12 | 3.49 | 3.52 | 3.46 | 3.50 | +1.74% | 25,171,877 |
| 2026-06-11 | 3.33 | 3.46 | 3.30 | 3.44 | +4.24% | 37,717,649 |
| 2026-06-10 | 3.29 | 3.33 | 3.28 | 3.30 | -0.90% | 23,611,163 |
| 2026-06-09 | 3.35 | 3.38 | 3.29 | 3.33 | +1.22% | 20,180,351 |
| 2026-06-08 | 3.35 | 3.37 | 3.28 | 3.29 | -2.08% | 27,098,957 |
| 2026-06-05 | 3.36 | 3.40 | 3.35 | 3.36 | -0.88% | 20,846,419 |
| 2026-06-04 | 3.41 | 3.47 | 3.38 | 3.39 | +0.30% | 16,436,899 |
| 2026-06-03 | 3.44 | 3.46 | 3.36 | 3.38 | -3.70% | 23,521,450 |
| 2026-06-02 | 3.48 | 3.55 | 3.47 | 3.51 | +1.15% | 24,580,686 |
| 2026-06-01 | 3.45 | 3.49 | 3.43 | 3.47 | -0.57% | 21,286,305 |
| 2026-05-29 | 3.48 | 3.52 | 3.47 | 3.49 | -0.85% | 22,165,052 |
| 2026-05-28 | 3.52 | 3.59 | 3.50 | 3.52 | -1.12% | 36,259,302 |
| 2026-05-27 | 3.55 | 3.58 | 3.52 | 3.56 | +0.56% | 27,593,786 |
| 2026-05-26 | 3.56 | 3.56 | 3.48 | 3.54 | +2.02% | 28,547,607 |
| 2026-05-22 | 3.53 | 3.55 | 3.46 | 3.47 | -2.53% | 26,085,637 |
| 2026-05-21 | 3.50 | 3.60 | 3.50 | 3.56 | -0.28% | 26,539,505 |
| 2026-05-20 | 3.47 | 3.58 | 3.47 | 3.57 | +4.08% | 30,023,632 |
| 2026-05-19 | 3.41 | 3.48 | 3.40 | 3.43 | -2.28% | 38,321,506 |
| 2026-05-18 | 3.51 | 3.54 | 3.46 | 3.51 | +1.15% | 22,310,684 |
| 2026-05-15 | 3.48 | 3.48 | 3.43 | 3.47 | -2.80% | 33,638,697 |
| 2026-05-14 | 3.55 | 3.60 | 3.55 | 3.57 | +1.71% | 24,796,388 |
| 2026-05-13 | 3.60 | 3.69 | 3.49 | 3.51 | -3.84% | 50,561,419 |
| 2026-05-12 | 3.64 | 3.69 | 3.63 | 3.65 | +0.00% | 31,003,750 |
| 2026-05-11 | 3.75 | 3.75 | 3.65 | 3.65 | -2.67% | 44,291,424 |
| 2026-05-08 | 3.82 | 3.83 | 3.74 | 3.75 | +0.27% | 25,162,085 |
| 2026-05-07 | 3.74 | 3.79 | 3.71 | 3.74 | -3.11% | 46,118,516 |
| 2026-05-06 | 3.94 | 3.95 | 3.85 | 3.86 | +0.52% | 29,178,064 |
| 2026-05-05 | 3.84 | 3.88 | 3.79 | 3.84 | +2.40% | 15,722,509 |
| 2026-05-04 | 3.84 | 3.86 | 3.73 | 3.75 | -2.34% | 29,290,239 |
| 2026-05-01 | 3.86 | 3.91 | 3.83 | 3.84 | -1.03% | 13,681,491 |
| 2026-04-30 | 3.83 | 3.90 | 3.81 | 3.88 | +2.92% | 22,750,298 |
| 2026-04-29 | 3.82 | 3.86 | 3.76 | 3.77 | -2.84% | 24,004,300 |
| 2026-04-28 | 3.84 | 3.90 | 3.83 | 3.88 | -0.77% | 23,858,657 |
| 2026-04-27 | 3.97 | 3.98 | 3.90 | 3.91 | -0.76% | 23,517,926 |
| 2026-04-24 | 3.94 | 3.96 | 3.91 | 3.94 | +0.00% | 24,398,347 |
| 2026-04-23 | 4.08 | 4.09 | 3.93 | 3.94 | -2.48% | 28,693,616 |
| 2026-04-22 | 4.15 | 4.15 | 4.04 | 4.04 | -0.74% | 39,201,066 |
| 2026-04-21 | 4.18 | 4.21 | 4.06 | 4.07 | -2.86% | 37,634,094 |
| 2026-04-20 | 4.22 | 4.23 | 4.16 | 4.19 | -0.48% | 25,410,029 |
| 2026-04-17 | 4.30 | 4.30 | 4.20 | 4.21 | +1.45% | 44,247,289 |
| 2026-04-16 | 4.19 | 4.20 | 4.12 | 4.15 | +0.97% | 42,299,497 |
| 2026-04-15 | 4.14 | 4.17 | 4.09 | 4.11 | +0.00% | 41,977,267 |
| 2026-04-14 | 4.13 | 4.19 | 4.09 | 4.11 | +0.49% | 65,527,683 |
| 2026-04-13 | 3.99 | 4.11 | 3.97 | 4.09 | +1.49% | 32,268,610 |
| 2026-04-10 | 4.03 | 4.08 | 4.01 | 4.03 | +1.77% | 44,423,171 |
| 2026-04-09 | 3.92 | 3.99 | 3.89 | 3.96 | +1.54% | 39,522,668 |
| 2026-04-08 | 3.97 | 3.98 | 3.85 | 3.90 | +5.12% | 47,553,000 |
| 2026-04-07 | 3.68 | 3.73 | 3.63 | 3.71 | -0.27% | 41,600,872 |
| 2026-04-06 | 3.69 | 3.73 | 3.68 | 3.72 | +1.64% | 29,999,890 |
| 2026-04-02 | 3.63 | 3.74 | 3.61 | 3.66 | -1.88% | 29,660,776 |
| 2026-04-01 | 3.73 | 3.78 | 3.71 | 3.73 | +2.19% | 28,914,474 |
| 2026-03-31 | 3.60 | 3.67 | 3.53 | 3.65 | +4.29% | 40,191,842 |
| 2026-03-30 | 3.53 | 3.55 | 3.46 | 3.50 | +0.29% | 33,783,771 |
| 2026-03-27 | 3.53 | 3.57 | 3.48 | 3.49 | -1.41% | 24,102,056 |
| 2026-03-26 | 3.61 | 3.65 | 3.54 | 3.54 | -3.28% | 38,053,505 |
| 2026-03-25 | 3.65 | 3.70 | 3.62 | 3.66 | +3.10% | 38,874,813 |
| 2026-03-24 | 3.51 | 3.58 | 3.50 | 3.55 | -1.11% | 27,565,549 |
| 2026-03-23 | 3.57 | 3.67 | 3.52 | 3.59 | +5.28% | 33,820,658 |
| 2026-03-20 | 3.50 | 3.50 | 3.38 | 3.41 | -3.67% | 33,196,199 |
| 2026-03-19 | 3.43 | 3.57 | 3.41 | 3.54 | +0.28% | 34,826,054 |
| 2026-03-18 | 3.55 | 3.61 | 3.52 | 3.53 | -1.94% | 33,219,530 |
| 2026-03-17 | 3.66 | 3.66 | 3.54 | 3.60 | -0.28% | 39,074,910 |
| 2026-03-16 | 3.60 | 3.64 | 3.58 | 3.61 | +2.27% | 45,345,652 |
| 2026-03-13 | 3.71 | 3.73 | 3.52 | 3.53 | -3.55% | 55,114,572 |
| 2026-03-12 | 3.68 | 3.72 | 3.64 | 3.66 | -4.69% | 54,489,597 |
| 2026-03-11 | 3.85 | 3.92 | 3.81 | 3.84 | -0.78% | 48,518,804 |
| 2026-03-10 | 3.80 | 3.91 | 3.78 | 3.87 | +2.38% | 59,796,116 |
| 2026-03-09 | 3.67 | 3.79 | 3.62 | 3.78 | +2.72% | 69,365,292 |
| 2026-03-06 | 3.65 | 3.71 | 3.63 | 3.68 | -1.60% | 81,768,913 |
| 2026-03-05 | 3.80 | 3.83 | 3.71 | 3.74 | -4.35% | 77,874,708 |
| 2026-03-04 | 3.88 | 3.93 | 3.83 | 3.91 | +2.62% | 48,877,454 |
| 2026-03-03 | 3.82 | 3.87 | 3.70 | 3.81 | -6.62% | 43,406,427 |
| 2026-03-02 | 3.95 | 4.11 | 3.94 | 4.08 | -0.24% | 28,958,693 |
| 2026-02-27 | 4.18 | 4.24 | 4.07 | 4.09 | +0.99% | 47,048,671 |
| 2026-02-26 | 4.08 | 4.08 | 3.98 | 4.05 | -1.70% | 34,979,951 |
| 2026-02-25 | 4.14 | 4.16 | 4.09 | 4.12 | +0.00% | 31,193,608 |
| 2026-02-24 | 4.08 | 4.16 | 4.04 | 4.12 | +1.23% | 28,904,276 |
| 2026-02-23 | 4.20 | 4.21 | 4.07 | 4.07 | -2.86% | 38,063,929 |
| 2026-02-20 | 4.08 | 4.21 | 4.07 | 4.19 | +2.70% | 26,508,242 |
| 2026-02-19 | 4.03 | 4.12 | 3.99 | 4.08 | +2.51% | 31,020,422 |
| 2026-02-18 | 3.97 | 4.04 | 3.93 | 3.98 | +1.02% | 31,402,169 |
| 2026-02-17 | 3.97 | 3.97 | 3.87 | 3.94 | -1.01% | 44,397,774 |
| 2026-02-13 | 3.99 | 4.00 | 3.87 | 3.98 | -2.69% | 62,357,578 |
| 2026-02-12 | 4.15 | 4.18 | 4.07 | 4.09 | -1.68% | 33,861,013 |
| 2026-02-11 | 4.14 | 4.17 | 4.07 | 4.16 | +4.00% | 46,039,801 |
| 2026-02-10 | 4.05 | 4.10 | 3.98 | 4.00 | -0.99% | 32,272,987 |
| 2026-02-09 | 3.91 | 4.05 | 3.90 | 4.04 | +1.51% | 39,720,402 |
| 2026-02-06 | 3.92 | 3.99 | 3.85 | 3.98 | -0.50% | 89,928,682 |
| 2026-02-05 | 4.00 | 4.04 | 3.89 | 4.00 | +1.27% | 61,437,695 |
| 2026-02-04 | 4.07 | 4.10 | 3.93 | 3.95 | -4.36% | 38,325,041 |
| 2026-02-03 | 4.23 | 4.25 | 4.12 | 4.13 | +0.98% | 38,862,212 |
| 2026-02-02 | 4.04 | 4.12 | 4.04 | 4.09 | +0.99% | 33,889,739 |
| 2026-01-30 | 4.13 | 4.15 | 4.00 | 4.05 | -2.41% | 46,688,512 |
| 2026-01-29 | 4.20 | 4.29 | 4.05 | 4.15 | -0.24% | 52,687,080 |
| 2026-01-28 | 4.15 | 4.21 | 4.11 | 4.16 | +0.48% | 69,174,413 |
| 2026-01-27 | 4.12 | 4.18 | 4.09 | 4.14 | +4.28% | 61,528,550 |
| 2026-01-26 | 3.92 | 3.99 | 3.91 | 3.97 | +0.51% | 50,913,088 |
| 2026-01-23 | 3.88 | 3.98 | 3.85 | 3.95 | +2.33% | 54,138,144 |
| 2026-01-22 | 3.77 | 3.88 | 3.75 | 3.86 | +3.49% | 58,135,380 |
| 2026-01-21 | 3.68 | 3.73 | 3.68 | 3.73 | +4.48% | 46,284,634 |
| 2026-01-20 | 3.51 | 3.62 | 3.50 | 3.57 | +1.13% | 33,684,866 |
| 2026-01-16 | 3.48 | 3.54 | 3.47 | 3.53 | +0.57% | 35,295,167 |
| 2026-01-15 | 3.46 | 3.58 | 3.46 | 3.51 | +1.74% | 30,946,894 |
| 2026-01-14 | 3.38 | 3.45 | 3.38 | 3.45 | +2.07% | 31,426,143 |
| 2026-01-13 | 3.41 | 3.42 | 3.36 | 3.38 | -1.46% | 36,680,586 |
| 2026-01-12 | 3.44 | 3.46 | 3.41 | 3.43 | -0.29% | 22,972,710 |
| 2026-01-09 | 3.49 | 3.50 | 3.44 | 3.44 | +0.00% | 23,495,245 |
| 2026-01-08 | 3.47 | 3.50 | 3.44 | 3.44 | -1.43% | 29,005,792 |
| 2026-01-07 | 3.50 | 3.52 | 3.46 | 3.49 | -1.69% | 25,443,117 |
| 2026-01-06 | 3.59 | 3.60 | 3.55 | 3.55 | +0.85% | 30,150,330 |
| 2026-01-05 | 3.35 | 3.53 | 3.35 | 3.52 | +4.76% | 37,661,000 |
| 2026-01-02 | 3.38 | 3.40 | 3.35 | 3.36 | +0.90% | 20,622,140 |
| 2025-12-31 | 3.34 | 3.35 | 3.32 | 3.33 | -1.77% | 10,096,715 |
| 2025-12-30 | 3.42 | 3.44 | 3.38 | 3.39 | +2.11% | 17,172,743 |
| 2025-12-29 | 3.30 | 3.33 | 3.29 | 3.32 | -0.90% | 20,882,388 |
| 2025-12-26 | 3.31 | 3.35 | 3.30 | 3.35 | -0.30% | 20,796,369 |
| 2025-12-24 | 3.34 | 3.36 | 3.33 | 3.36 | +0.60% | 6,878,433 |
| 2025-12-23 | 3.29 | 3.36 | 3.29 | 3.34 | +2.14% | 19,484,075 |
| 2025-12-22 | 3.31 | 3.33 | 3.25 | 3.27 | -2.39% | 30,643,016 |
| 2025-12-19 | 3.37 | 3.40 | 3.34 | 3.35 | +0.90% | 23,538,204 |
| 2025-12-18 | 3.31 | 3.35 | 3.29 | 3.32 | +0.30% | 39,057,141 |
| 2025-12-17 | 3.28 | 3.31 | 3.27 | 3.31 | -1.19% | 37,172,921 |
| 2025-12-16 | 3.42 | 3.44 | 3.35 | 3.35 | -3.46% | 28,675,815 |
| 2025-12-15 | 3.51 | 3.53 | 3.46 | 3.47 | +0.58% | 31,461,475 |
| 2025-12-12 | 3.47 | 3.48 | 3.41 | 3.45 | +1.17% | 28,352,543 |
| 2025-12-11 | 3.40 | 3.47 | 3.40 | 3.41 | +2.71% | 27,813,923 |
| 2025-12-10 | 3.31 | 3.38 | 3.31 | 3.32 | +0.00% | 30,570,548 |
| 2025-12-09 | 3.23 | 3.33 | 3.22 | 3.32 | -0.60% | 38,636,071 |
| 2025-12-08 | 3.40 | 3.40 | 3.30 | 3.34 | +0.91% | 57,885,235 |
| 2025-12-05 | 3.61 | 3.65 | 3.30 | 3.31 | -8.82% | 62,705,433 |
| 2025-12-04 | 3.65 | 3.66 | 3.60 | 3.63 | +1.40% | 51,443,425 |
| 2025-12-03 | 3.66 | 3.68 | 3.54 | 3.58 | -2.45% | 49,006,304 |
| 2025-12-02 | 3.67 | 3.68 | 3.63 | 3.67 | +1.38% | 57,264,785 |
| 2025-12-01 | 3.69 | 3.72 | 3.61 | 3.62 | -2.16% | 29,887,878 |
| 2025-11-28 | 3.71 | 3.73 | 3.69 | 3.70 | +0.54% | 14,475,873 |
| 2025-11-26 | 3.59 | 3.69 | 3.59 | 3.68 | +3.95% | 32,558,185 |
| 2025-11-25 | 3.50 | 3.55 | 3.48 | 3.54 | +1.72% | 30,336,765 |
| 2025-11-24 | 3.49 | 3.51 | 3.47 | 3.48 | +0.00% | 20,609,253 |
| 2025-11-21 | 3.45 | 3.52 | 3.45 | 3.48 | +0.00% | 54,949,481 |
| 2025-11-20 | 3.56 | 3.60 | 3.48 | 3.48 | -1.69% | 36,672,493 |
| 2025-11-19 | 3.56 | 3.61 | 3.53 | 3.54 | -1.67% | 29,635,364 |
| 2025-11-18 | 3.58 | 3.64 | 3.58 | 3.60 | -0.55% | 29,669,150 |
| 2025-11-17 | 3.65 | 3.68 | 3.61 | 3.62 | -1.63% | 31,564,607 |
| 2025-11-14 | 3.69 | 3.75 | 3.67 | 3.68 | +0.55% | 32,546,963 |
| 2025-11-13 | 3.74 | 3.77 | 3.65 | 3.66 | -0.54% | 44,035,063 |
| 2025-11-12 | 3.71 | 3.71 | 3.65 | 3.68 | -1.08% | 43,424,577 |
| 2025-11-11 | 3.73 | 3.74 | 3.69 | 3.72 | +3.05% | 34,867,099 |
| 2025-11-10 | 3.59 | 3.63 | 3.58 | 3.61 | +1.98% | 26,182,057 |
| 2025-11-07 | 3.46 | 3.54 | 3.45 | 3.54 | +0.85% | 28,058,661 |
| 2025-11-06 | 3.54 | 3.55 | 3.48 | 3.51 | -0.57% | 32,600,934 |
| 2025-11-05 | 3.45 | 3.54 | 3.45 | 3.53 | +3.52% | 29,232,251 |
| 2025-11-04 | 3.41 | 3.45 | 3.39 | 3.41 | -1.16% | 26,326,857 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+14.09%). Worst month: Oct (-11.51%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Banco Bradesco SA ADR's (BBD) latest close?
2.56 on 2026-11-02, from the Closelook data lake's daily price record.
What is BBD's 52-week high and low?
4.58 high and 2.54 low over the trailing 52 weeks, as of 2026-11-02.
What is Banco Bradesco SA ADR's strongest and weakest month historically?
Historically, BBD's strongest calendar month has been Jan (average +14.09%) and its weakest Oct (average -11.51%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Banco Bradesco SA ADR's Closelooknet score?
51 out of 100 (momentum 18 · quality 45 · valuation 81), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on BBD?
Mixed moving-average stack: Trades -28.4% vs the 50-day and -28.7% vs the 200-day average, 43.3% below the 52-week high and +0.4% off the 52-week low; a death cross printed 4 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is BBD above its 50-day and 200-day moving averages?
Banco Bradesco SA ADR trades 28.4% below its 50-day and 28.7% below its 200-day moving average (32.5% below its 20-day). As of 2026-10-30.