Comparing Back to the side-by-side chart ↗
Banco Bradesco S/A ADR (BBDO) — Price History
As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 53 out of 100 (momentum 22 · quality 44 · valuation 86), as of 2026-11-03.
- Signal: Mixed moving-average stack — Trades -24.9% vs the 50-day and -24.6% vs the 200-day average, 40.5% below the 52-week high and +1.7% off the 52-week low; a golden cross printed 17 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Banco Bradesco S/A ADR trades 24.9% below its 50-day and 24.6% below its 200-day moving average. (as of 2026-11-02)
Banco Bradesco operates as a large Brazilian bank offering retail banking, corporate banking, investment services and insurance products across Brazil and abroad. It runs two main segments, banking and insurance, covering deposits, loans, credit cards, fund management and pension products.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BBDO 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 |
|---|---|---|---|---|---|---|
| 2026-11-03 | 2.42 | 2.42 | 2.30 | 2.35 | -3.29% | 347,754 |
| 2026-11-02 | 2.47 | 2.49 | 2.40 | 2.43 | +0.41% | 183,800 |
| 2026-10-30 | 2.44 | 2.46 | 2.39 | 2.42 | -2.81% | 309,100 |
| 2026-10-29 | 2.53 | 2.54 | 2.43 | 2.49 | -2.73% | 221,400 |
| 2026-10-28 | 2.67 | 2.68 | 2.55 | 2.56 | -7.25% | 284,200 |
| 2026-10-27 | 2.84 | 2.85 | 2.72 | 2.76 | +0.00% | 427,500 |
| 2026-10-26 | 3.43 | 3.43 | 2.66 | 2.76 | -24.80% | 769,800 |
| 2026-10-23 | 3.60 | 3.73 | 3.52 | 3.67 | +1.66% | 152,500 |
| 2026-10-22 | 3.61 | 3.66 | 3.57 | 3.61 | -3.99% | 50,000 |
| 2026-10-21 | 3.71 | 3.84 | 3.61 | 3.76 | +1.90% | 88,000 |
| 2026-10-20 | 3.60 | 3.73 | 3.60 | 3.69 | +3.36% | 45,600 |
| 2026-10-19 | 3.57 | 3.70 | 3.53 | 3.57 | +0.56% | 81,851 |
| 2026-10-16 | 3.61 | 3.69 | 3.55 | 3.55 | -1.11% | 33,600 |
| 2026-10-15 | 3.56 | 3.68 | 3.52 | 3.59 | -2.45% | 43,800 |
| 2026-10-14 | 3.75 | 3.76 | 3.45 | 3.68 | -3.92% | 222,200 |
| 2026-10-13 | 3.89 | 3.95 | 3.78 | 3.83 | -2.79% | 82,700 |
| 2026-10-12 | 3.94 | 4.16 | 3.83 | 3.94 | +0.51% | 81,400 |
| 2026-10-09 | 3.83 | 3.99 | 3.82 | 3.92 | +3.70% | 73,400 |
| 2026-10-08 | 3.84 | 3.91 | 3.75 | 3.78 | -2.07% | 74,700 |
| 2026-10-07 | 4.01 | 4.01 | 3.86 | 3.86 | -3.98% | 69,400 |
| 2026-10-06 | 4.02 | 4.08 | 3.82 | 4.02 | +6.91% | 215,800 |
| 2026-10-05 | 3.40 | 3.93 | 3.40 | 3.76 | +18.99% | 261,800 |
| 2026-10-02 | 3.15 | 3.22 | 3.09 | 3.16 | +0.64% | 68,500 |
| 2026-10-01 | 3.11 | 3.14 | 3.03 | 3.14 | +1.95% | 36,300 |
| 2026-09-30 | 3.08 | 3.19 | 3.08 | 3.08 | +0.65% | 80,600 |
| 2026-09-29 | 3.04 | 3.08 | 3.00 | 3.06 | +0.66% | 51,700 |
| 2026-09-28 | 3.06 | 3.09 | 3.02 | 3.04 | -1.94% | 76,700 |
| 2026-09-25 | 3.07 | 3.11 | 3.03 | 3.10 | +0.65% | 40,900 |
| 2026-09-24 | 3.08 | 3.12 | 3.02 | 3.08 | -0.96% | 57,000 |
| 2026-09-23 | 3.18 | 3.21 | 3.11 | 3.11 | -2.81% | 52,400 |
| 2026-09-22 | 3.19 | 3.21 | 3.14 | 3.20 | -1.23% | 88,600 |
| 2026-09-21 | 3.15 | 3.25 | 3.14 | 3.24 | +2.86% | 125,800 |
| 2026-09-18 | 3.24 | 3.24 | 3.12 | 3.15 | -2.48% | 111,100 |
| 2026-09-17 | 3.15 | 3.25 | 3.14 | 3.23 | +2.54% | 40,600 |
| 2026-09-16 | 3.12 | 3.25 | 3.12 | 3.15 | -0.32% | 77,200 |
| 2026-09-15 | 3.20 | 3.21 | 3.13 | 3.16 | -0.63% | 28,700 |
| 2026-09-14 | 3.19 | 3.20 | 3.13 | 3.18 | -0.62% | 36,500 |
| 2026-09-11 | 3.21 | 3.24 | 3.19 | 3.20 | +0.31% | 34,100 |
| 2026-09-10 | 3.15 | 3.24 | 3.10 | 3.19 | +1.59% | 58,900 |
| 2026-09-09 | 3.12 | 3.16 | 3.07 | 3.14 | +0.96% | 84,200 |
| 2026-09-08 | 3.20 | 3.21 | 3.11 | 3.11 | -1.89% | 93,200 |
| 2026-09-04 | 3.15 | 3.18 | 3.07 | 3.17 | +0.63% | 60,700 |
| 2026-09-03 | 3.12 | 3.17 | 3.07 | 3.15 | +2.27% | 55,200 |
| 2026-09-02 | 3.10 | 3.17 | 2.98 | 3.08 | +0.65% | 112,700 |
| 2026-09-01 | 3.02 | 3.13 | 2.98 | 3.06 | +2.34% | 99,000 |
| 2026-08-31 | 3.06 | 3.06 | 2.98 | 2.99 | -1.32% | 84,800 |
| 2026-08-28 | 3.00 | 3.05 | 2.93 | 3.03 | +0.33% | 103,900 |
| 2026-08-27 | 3.09 | 3.18 | 2.90 | 3.02 | -3.51% | 145,700 |
| 2026-08-26 | 3.17 | 3.21 | 3.13 | 3.13 | -1.88% | 105,500 |
| 2026-08-25 | 3.17 | 3.20 | 3.17 | 3.19 | -0.31% | 65,500 |
| 2026-08-24 | 3.13 | 3.23 | 3.12 | 3.20 | +1.91% | 57,600 |
| 2026-08-21 | 3.05 | 3.16 | 3.05 | 3.14 | +3.97% | 62,200 |
| 2026-08-20 | 2.97 | 3.06 | 2.97 | 3.02 | +2.03% | 23,400 |
| 2026-08-19 | 3.06 | 3.10 | 2.96 | 2.96 | -1.66% | 50,000 |
| 2026-08-18 | 3.01 | 3.07 | 2.94 | 3.01 | +0.33% | 102,500 |
| 2026-08-17 | 3.05 | 3.06 | 2.98 | 3.00 | -0.66% | 56,500 |
| 2026-08-14 | 3.10 | 3.10 | 2.95 | 3.02 | -1.63% | 122,800 |
| 2026-08-13 | 3.14 | 3.17 | 3.06 | 3.07 | -1.60% | 52,500 |
| 2026-08-12 | 3.04 | 3.12 | 3.04 | 3.12 | +2.97% | 74,300 |
| 2026-08-11 | 3.19 | 3.19 | 3.01 | 3.03 | -4.72% | 70,800 |
| 2026-08-10 | 3.15 | 3.21 | 3.12 | 3.18 | +0.95% | 42,600 |
| 2026-08-07 | 3.16 | 3.17 | 3.13 | 3.15 | +0.00% | 62,200 |
| 2026-08-06 | 3.21 | 3.21 | 3.14 | 3.15 | -1.56% | 53,300 |
| 2026-08-05 | 3.26 | 3.26 | 3.14 | 3.20 | -1.54% | 140,000 |
| 2026-08-04 | 3.29 | 3.43 | 3.19 | 3.25 | -0.91% | 84,700 |
| 2026-08-03 | 3.44 | 3.44 | 3.28 | 3.28 | -4.65% | 147,300 |
| 2026-07-31 | 3.26 | 3.44 | 3.23 | 3.44 | +6.50% | 74,500 |
| 2026-07-30 | 3.16 | 3.27 | 3.14 | 3.23 | +0.94% | 218,800 |
| 2026-07-29 | 3.23 | 3.24 | 3.18 | 3.20 | -2.74% | 56,100 |
| 2026-07-28 | 3.25 | 3.30 | 3.24 | 3.29 | +1.23% | 366,000 |
| 2026-07-27 | 3.23 | 3.25 | 3.18 | 3.25 | +1.25% | 45,900 |
| 2026-07-24 | 3.20 | 3.24 | 3.20 | 3.21 | -0.93% | 22,200 |
| 2026-07-23 | 3.23 | 3.27 | 3.19 | 3.24 | -0.31% | 88,200 |
| 2026-07-22 | 3.21 | 3.29 | 3.20 | 3.25 | +1.88% | 77,500 |
| 2026-07-21 | 3.12 | 3.20 | 3.12 | 3.19 | +1.92% | 20,600 |
| 2026-07-20 | 3.11 | 3.17 | 3.11 | 3.13 | +1.29% | 240,900 |
| 2026-07-17 | 3.07 | 3.13 | 3.07 | 3.09 | +0.00% | 68,200 |
| 2026-07-16 | 3.16 | 3.17 | 3.08 | 3.09 | -2.83% | 59,000 |
| 2026-07-15 | 3.18 | 3.24 | 3.14 | 3.18 | +0.00% | 65,900 |
| 2026-07-14 | 3.19 | 3.24 | 3.16 | 3.18 | +0.95% | 74,200 |
| 2026-07-13 | 3.20 | 3.23 | 3.14 | 3.15 | -1.25% | 56,400 |
| 2026-07-10 | 3.09 | 3.24 | 3.09 | 3.19 | +4.93% | 76,100 |
| 2026-07-09 | 3.00 | 3.08 | 3.00 | 3.04 | +1.33% | 36,900 |
| 2026-07-08 | 3.04 | 3.04 | 2.97 | 3.00 | +0.33% | 58,400 |
| 2026-07-07 | 2.95 | 3.04 | 2.95 | 2.99 | +0.67% | 170,600 |
| 2026-07-06 | 2.98 | 3.07 | 2.93 | 2.97 | +0.34% | 102,800 |
| 2026-07-02 | 2.98 | 3.09 | 2.94 | 2.96 | +0.34% | 50,100 |
| 2026-07-01 | 2.99 | 3.08 | 2.91 | 2.95 | -1.67% | 57,400 |
| 2026-06-30 | 3.04 | 3.05 | 2.98 | 3.00 | -0.66% | 59,300 |
| 2026-06-29 | 2.98 | 3.08 | 2.98 | 3.02 | +1.34% | 37,200 |
| 2026-06-26 | 2.97 | 3.03 | 2.95 | 2.98 | +0.68% | 19,300 |
| 2026-06-25 | 2.95 | 3.07 | 2.93 | 2.96 | +1.02% | 32,200 |
| 2026-06-24 | 2.96 | 2.99 | 2.90 | 2.93 | -0.68% | 65,600 |
| 2026-06-23 | 2.92 | 3.01 | 2.92 | 2.95 | +0.00% | 122,400 |
| 2026-06-22 | 2.99 | 3.01 | 2.93 | 2.95 | +0.34% | 67,900 |
| 2026-06-18 | 2.94 | 3.00 | 2.90 | 2.94 | +0.00% | 74,000 |
| 2026-06-17 | 3.07 | 3.08 | 2.93 | 2.94 | -2.00% | 247,400 |
| 2026-06-16 | 2.99 | 3.04 | 2.96 | 3.00 | +0.00% | 39,400 |
| 2026-06-15 | 3.11 | 3.14 | 3.00 | 3.00 | -0.66% | 52,300 |
| 2026-06-12 | 3.00 | 3.07 | 3.00 | 3.02 | +1.68% | 38,900 |
| 2026-06-11 | 2.89 | 3.00 | 2.89 | 2.97 | +3.85% | 72,400 |
| 2026-06-10 | 2.91 | 2.94 | 2.82 | 2.86 | -1.72% | 56,900 |
| 2026-06-09 | 2.93 | 3.01 | 2.88 | 2.91 | -0.34% | 113,200 |
| 2026-06-08 | 2.90 | 3.00 | 2.90 | 2.92 | +0.34% | 76,100 |
| 2026-06-05 | 2.94 | 2.99 | 2.91 | 2.91 | -3.64% | 67,800 |
| 2026-06-04 | 3.09 | 3.09 | 2.98 | 3.02 | -0.33% | 91,900 |
| 2026-06-03 | 3.07 | 3.08 | 3.02 | 3.03 | -6.19% | 79,900 |
| 2026-06-02 | 3.23 | 3.33 | 3.10 | 3.23 | +0.94% | 78,700 |
| 2026-06-01 | 3.10 | 3.21 | 3.08 | 3.20 | +2.24% | 31,100 |
| 2026-05-29 | 3.07 | 3.17 | 3.07 | 3.13 | +0.97% | 176,200 |
| 2026-05-28 | 3.07 | 3.13 | 3.03 | 3.10 | +0.98% | 171,900 |
| 2026-05-27 | 3.12 | 3.15 | 3.05 | 3.07 | -1.29% | 92,600 |
| 2026-05-26 | 3.14 | 3.14 | 3.09 | 3.11 | +0.65% | 45,200 |
| 2026-05-22 | 3.17 | 3.17 | 3.08 | 3.09 | -1.90% | 34,100 |
| 2026-05-21 | 3.09 | 3.17 | 3.09 | 3.15 | +0.96% | 33,600 |
| 2026-05-20 | 3.06 | 3.16 | 3.06 | 3.12 | +2.30% | 94,300 |
| 2026-05-19 | 3.07 | 3.09 | 3.01 | 3.05 | -2.56% | 100,000 |
| 2026-05-18 | 3.13 | 3.14 | 3.09 | 3.13 | +0.32% | 43,100 |
| 2026-05-15 | 3.11 | 3.12 | 3.06 | 3.12 | -1.89% | 67,600 |
| 2026-05-14 | 3.15 | 3.21 | 3.15 | 3.18 | +0.63% | 125,900 |
| 2026-05-13 | 3.23 | 3.28 | 3.12 | 3.16 | -3.07% | 148,300 |
| 2026-05-12 | 3.27 | 3.29 | 3.25 | 3.26 | -0.61% | 122,700 |
| 2026-05-11 | 3.34 | 3.34 | 3.27 | 3.28 | -2.67% | 38,700 |
| 2026-05-08 | 3.41 | 3.41 | 3.34 | 3.37 | +1.20% | 91,400 |
| 2026-05-07 | 3.49 | 3.49 | 3.31 | 3.33 | -4.58% | 31,200 |
| 2026-05-06 | 3.51 | 3.52 | 3.44 | 3.49 | -0.57% | 63,900 |
| 2026-05-05 | 3.47 | 3.60 | 3.36 | 3.51 | +1.74% | 298,400 |
| 2026-05-04 | 3.49 | 3.49 | 3.36 | 3.45 | -1.43% | 73,600 |
| 2026-05-01 | 3.48 | 3.50 | 3.44 | 3.50 | +1.45% | 17,200 |
| 2026-04-30 | 3.41 | 3.46 | 3.39 | 3.45 | +2.07% | 40,800 |
| 2026-04-29 | 3.46 | 3.46 | 3.35 | 3.38 | -2.31% | 32,100 |
| 2026-04-28 | 3.44 | 3.47 | 3.42 | 3.46 | +0.00% | 31,200 |
| 2026-04-27 | 3.50 | 3.51 | 3.46 | 3.46 | -1.70% | 48,000 |
| 2026-04-24 | 3.50 | 3.52 | 3.46 | 3.52 | +0.57% | 40,100 |
| 2026-04-23 | 3.61 | 3.61 | 3.49 | 3.50 | -3.31% | 56,500 |
| 2026-04-22 | 3.75 | 3.75 | 3.60 | 3.62 | -3.21% | 36,000 |
| 2026-04-21 | 3.75 | 3.78 | 3.65 | 3.74 | +0.27% | 52,200 |
| 2026-04-20 | 3.78 | 3.78 | 3.69 | 3.73 | -0.53% | 27,100 |
| 2026-04-17 | 3.76 | 3.80 | 3.73 | 3.75 | +0.81% | 69,900 |
| 2026-04-16 | 3.68 | 3.72 | 3.67 | 3.72 | +0.54% | 40,100 |
| 2026-04-15 | 3.72 | 3.72 | 3.61 | 3.70 | -0.27% | 33,800 |
| 2026-04-14 | 3.66 | 3.71 | 3.61 | 3.71 | +0.82% | 59,500 |
| 2026-04-13 | 3.58 | 3.69 | 3.52 | 3.68 | +1.94% | 134,500 |
| 2026-04-10 | 3.59 | 3.61 | 3.55 | 3.61 | +1.98% | 42,800 |
| 2026-04-09 | 3.46 | 3.55 | 3.41 | 3.54 | +2.31% | 51,000 |
| 2026-04-08 | 3.42 | 3.48 | 3.38 | 3.46 | +3.59% | 67,000 |
| 2026-04-07 | 3.38 | 3.49 | 3.23 | 3.34 | -1.18% | 93,800 |
| 2026-04-06 | 3.40 | 3.53 | 3.32 | 3.38 | +0.00% | 98,000 |
| 2026-04-02 | 3.32 | 3.40 | 3.25 | 3.38 | +0.90% | 29,100 |
| 2026-04-01 | 3.32 | 3.37 | 3.27 | 3.35 | +1.82% | 28,800 |
| 2026-03-31 | 3.21 | 3.30 | 3.18 | 3.29 | +3.13% | 37,700 |
| 2026-03-30 | 3.22 | 3.22 | 3.08 | 3.19 | -0.93% | 69,900 |
| 2026-03-27 | 3.18 | 3.22 | 3.14 | 3.22 | +0.94% | 32,100 |
| 2026-03-26 | 3.24 | 3.24 | 3.15 | 3.19 | -2.45% | 50,900 |
| 2026-03-25 | 3.26 | 3.27 | 3.22 | 3.27 | +3.81% | 30,700 |
| 2026-03-24 | 3.11 | 3.18 | 3.11 | 3.15 | -1.25% | 110,700 |
| 2026-03-23 | 3.13 | 3.23 | 3.10 | 3.19 | +3.91% | 58,100 |
| 2026-03-20 | 3.12 | 3.12 | 3.02 | 3.07 | -2.23% | 54,700 |
| 2026-03-19 | 3.06 | 3.17 | 3.05 | 3.14 | -0.63% | 76,800 |
| 2026-03-18 | 3.13 | 3.20 | 3.13 | 3.16 | -1.56% | 61,400 |
| 2026-03-17 | 3.31 | 3.31 | 3.16 | 3.21 | -1.23% | 121,600 |
| 2026-03-16 | 3.20 | 3.25 | 3.15 | 3.25 | +2.85% | 104,300 |
| 2026-03-13 | 3.19 | 3.22 | 3.12 | 3.16 | -0.32% | 95,200 |
| 2026-03-12 | 3.28 | 3.28 | 3.14 | 3.17 | -7.04% | 170,100 |
| 2026-03-11 | 3.39 | 3.44 | 3.34 | 3.41 | -0.87% | 53,500 |
| 2026-03-10 | 3.35 | 3.46 | 3.33 | 3.44 | +4.24% | 290,300 |
| 2026-03-09 | 3.22 | 3.33 | 3.21 | 3.30 | +1.54% | 88,000 |
| 2026-03-06 | 3.22 | 3.28 | 3.20 | 3.25 | -2.69% | 118,200 |
| 2026-03-05 | 3.37 | 3.37 | 3.29 | 3.34 | -4.02% | 50,200 |
| 2026-03-04 | 3.55 | 3.55 | 3.40 | 3.48 | -1.14% | 74,600 |
| 2026-03-03 | 3.46 | 3.74 | 3.34 | 3.52 | -2.76% | 257,000 |
| 2026-03-02 | 3.52 | 3.64 | 3.51 | 3.62 | -3.21% | 56,300 |
| 2026-02-27 | 3.69 | 3.74 | 3.66 | 3.74 | +2.75% | 53,500 |
| 2026-02-26 | 3.71 | 3.71 | 3.55 | 3.64 | -2.15% | 32,300 |
| 2026-02-25 | 3.72 | 3.72 | 3.64 | 3.72 | +0.54% | 72,000 |
| 2026-02-24 | 3.60 | 3.70 | 3.59 | 3.70 | +1.93% | 30,900 |
| 2026-02-23 | 3.72 | 3.72 | 3.61 | 3.63 | -3.71% | 148,100 |
| 2026-02-20 | 3.61 | 3.77 | 3.59 | 3.77 | +4.43% | 55,000 |
| 2026-02-19 | 3.56 | 3.61 | 3.52 | 3.61 | +0.84% | 39,600 |
| 2026-02-18 | 3.59 | 3.63 | 3.48 | 3.58 | +0.00% | 51,400 |
| 2026-02-17 | 3.55 | 3.61 | 3.49 | 3.58 | +0.28% | 21,800 |
| 2026-02-13 | 3.50 | 3.57 | 3.43 | 3.57 | -1.92% | 67,500 |
| 2026-02-12 | 3.70 | 3.70 | 3.58 | 3.64 | -1.62% | 40,200 |
| 2026-02-11 | 3.60 | 3.70 | 3.57 | 3.70 | +3.35% | 106,900 |
| 2026-02-10 | 3.58 | 3.62 | 3.53 | 3.58 | +0.00% | 281,500 |
| 2026-02-09 | 3.47 | 3.58 | 3.46 | 3.58 | +1.42% | 36,600 |
| 2026-02-06 | 3.49 | 3.53 | 3.36 | 3.53 | +0.86% | 37,600 |
| 2026-02-05 | 3.40 | 3.54 | 3.40 | 3.50 | +0.29% | 27,100 |
| 2026-02-04 | 3.71 | 3.71 | 3.44 | 3.49 | -5.42% | 73,800 |
| 2026-02-03 | 3.70 | 3.71 | 3.62 | 3.69 | +1.10% | 188,800 |
| 2026-02-02 | 3.57 | 3.65 | 3.57 | 3.65 | +1.96% | 35,900 |
| 2026-01-30 | 3.63 | 3.63 | 3.52 | 3.58 | -2.19% | 34,800 |
| 2026-01-29 | 3.65 | 3.69 | 3.52 | 3.66 | +0.00% | 59,600 |
| 2026-01-28 | 3.66 | 3.66 | 3.58 | 3.66 | +0.55% | 55,000 |
| 2026-01-27 | 3.48 | 3.64 | 3.48 | 3.64 | +4.60% | 41,600 |
| 2026-01-26 | 3.46 | 3.48 | 3.41 | 3.48 | -0.29% | 45,900 |
| 2026-01-23 | 3.38 | 3.49 | 3.35 | 3.49 | +4.18% | 39,100 |
| 2026-01-22 | 3.27 | 3.39 | 3.27 | 3.35 | +2.13% | 58,400 |
| 2026-01-21 | 3.18 | 3.28 | 3.18 | 3.28 | +4.46% | 36,800 |
| 2026-01-20 | 3.05 | 3.14 | 3.05 | 3.14 | +2.95% | 56,400 |
| 2026-01-16 | 2.99 | 3.06 | 2.99 | 3.05 | +0.66% | 14,100 |
| 2026-01-15 | 3.00 | 3.08 | 3.00 | 3.03 | +0.33% | 35,700 |
| 2026-01-14 | 3.05 | 3.05 | 2.95 | 3.02 | +0.33% | 52,300 |
| 2026-01-13 | 2.98 | 3.01 | 2.92 | 3.01 | -0.66% | 59,600 |
| 2026-01-12 | 3.01 | 3.03 | 2.97 | 3.03 | +0.00% | 51,700 |
| 2026-01-09 | 3.01 | 3.04 | 3.00 | 3.03 | +0.66% | 103,800 |
| 2026-01-08 | 3.03 | 3.06 | 2.99 | 3.01 | -1.95% | 95,900 |
| 2026-01-07 | 3.05 | 3.07 | 3.01 | 3.07 | -0.97% | 185,100 |
| 2026-01-06 | 3.09 | 3.10 | 3.04 | 3.10 | +2.31% | 42,500 |
| 2026-01-05 | 2.92 | 3.04 | 2.87 | 3.03 | +4.84% | 27,100 |
| 2026-01-02 | 2.87 | 2.93 | 2.87 | 2.89 | +0.70% | 23,300 |
| 2025-12-31 | 2.87 | 2.92 | 2.82 | 2.87 | -1.37% | 11,100 |
| 2025-12-30 | 2.93 | 2.96 | 2.84 | 2.91 | +0.34% | 48,100 |
| 2025-12-29 | 2.92 | 2.93 | 2.87 | 2.90 | -1.02% | 21,400 |
| 2025-12-26 | 2.90 | 2.94 | 2.89 | 2.93 | -0.68% | 36,600 |
| 2025-12-24 | 2.98 | 2.99 | 2.89 | 2.95 | +0.34% | 17,900 |
| 2025-12-23 | 2.83 | 2.94 | 2.83 | 2.94 | +4.26% | 60,800 |
| 2025-12-22 | 2.86 | 2.89 | 2.82 | 2.82 | -4.41% | 47,800 |
| 2025-12-19 | 2.91 | 2.95 | 2.91 | 2.95 | +2.79% | 20,800 |
| 2025-12-18 | 2.82 | 2.91 | 2.82 | 2.87 | +0.00% | 18,000 |
| 2025-12-17 | 2.95 | 2.95 | 2.85 | 2.87 | -3.69% | 36,600 |
| 2025-12-16 | 3.00 | 3.00 | 2.94 | 2.98 | -1.97% | 63,200 |
| 2025-12-15 | 3.03 | 3.08 | 3.03 | 3.04 | +0.33% | 103,000 |
| 2025-12-12 | 2.99 | 3.03 | 2.96 | 3.03 | +1.34% | 30,700 |
| 2025-12-11 | 3.01 | 3.01 | 2.97 | 2.99 | -0.99% | 9,800 |
| 2025-12-10 | 2.94 | 3.02 | 2.90 | 3.02 | +3.42% | 123,200 |
| 2025-12-09 | 2.82 | 2.95 | 2.82 | 2.92 | -2.01% | 135,700 |
| 2025-12-08 | 2.98 | 2.98 | 2.89 | 2.98 | +0.00% | 36,100 |
| 2025-12-05 | 3.14 | 3.15 | 2.90 | 2.98 | -4.49% | 31,900 |
| 2025-12-04 | 3.11 | 3.17 | 3.11 | 3.12 | -1.27% | 48,000 |
| 2025-12-03 | 3.22 | 3.22 | 3.10 | 3.16 | -1.25% | 35,900 |
| 2025-12-02 | 3.20 | 3.20 | 3.13 | 3.20 | -0.31% | 10,100 |
| 2025-12-01 | 3.19 | 3.21 | 3.15 | 3.21 | +0.00% | 70,200 |
| 2025-11-28 | 3.20 | 3.21 | 3.18 | 3.21 | +0.94% | 10,400 |
| 2025-11-26 | 3.08 | 3.19 | 3.05 | 3.18 | +3.25% | 40,500 |
| 2025-11-25 | 3.11 | 3.11 | 3.02 | 3.08 | +0.00% | 39,900 |
| 2025-11-24 | 3.10 | 3.10 | 3.03 | 3.08 | -1.60% | 135,300 |
| 2025-11-21 | 3.26 | 3.26 | 3.00 | 3.13 | -4.28% | 108,700 |
| 2025-11-20 | 3.13 | 3.31 | 3.13 | 3.27 | +4.47% | 71,300 |
| 2025-11-19 | 3.12 | 3.13 | 3.05 | 3.13 | +0.64% | 55,000 |
| 2025-11-18 | 3.13 | 3.13 | 3.06 | 3.11 | -1.89% | 17,300 |
| 2025-11-17 | 3.21 | 3.21 | 3.09 | 3.17 | -0.63% | 15,100 |
| 2025-11-14 | 3.20 | 3.20 | 3.16 | 3.19 | -0.31% | 34,900 |
| 2025-11-13 | 3.20 | 3.20 | 3.14 | 3.20 | +0.00% | 19,300 |
| 2025-11-12 | 3.19 | 3.20 | 3.12 | 3.20 | +0.63% | 32,700 |
| 2025-11-11 | 3.12 | 3.21 | 3.12 | 3.18 | +2.58% | 50,800 |
| 2025-11-10 | 3.16 | 3.16 | 3.09 | 3.10 | -0.96% | 34,400 |
| 2025-11-07 | 3.02 | 3.13 | 3.00 | 3.13 | +2.29% | 176,100 |
| 2025-11-06 | 3.07 | 3.07 | 3.01 | 3.06 | +0.66% | 50,400 |
| 2025-11-05 | 3.02 | 3.06 | 3.00 | 3.04 | -0.33% | 148,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+16.63%). Worst month: Oct (-10.77%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-03
Quick answers
What is Banco Bradesco S/A ADR's (BBDO) latest close?
2.35 on 2026-11-03, from the Closelook data lake's daily price record.
What is BBDO's 52-week high and low?
4.16 high and 2.30 low over the trailing 52 weeks, as of 2026-11-03.
What is Banco Bradesco S/A ADR's strongest and weakest month historically?
Historically, BBDO's strongest calendar month has been Jan (average +16.63%) and its weakest Oct (average -10.77%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.
What is Banco Bradesco S/A ADR's Closelooknet score?
53 out of 100 (momentum 22 · quality 44 · valuation 86), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on BBDO?
Mixed moving-average stack: Trades -24.9% vs the 50-day and -24.6% vs the 200-day average, 40.5% below the 52-week high and +1.7% off the 52-week low; a golden cross printed 17 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is BBDO above its 50-day and 200-day moving averages?
Banco Bradesco S/A ADR trades 24.9% below its 50-day and 24.6% below its 200-day moving average (27.9% below its 20-day). As of 2026-11-02.