BBD: Banco Bradesco S.A.

As of Wednesday, July 9th, 2025

$ 3.01

-0.05 -1.63%

Open: 3.04
High: 3.07
Low: 3.01
Volume: 34,702,403
Previous Close on Tuesday, July 8th, 2025

$ 3.06

+0.02 +0.66%

Open: 3.04
High: 3.07
Low: 3.02
Volume: 27,176,135
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-09 3.04 3.07 3.01 3.01 34,691,403 -0.05 -1.63
2025-07-08 3.04 3.07 3.02 3.06 27,176,135 +0.02 +0.66
2025-07-07 3.08 3.10 3.02 3.04 25,280,651 -0.06 -1.94
2025-07-03 3.04 3.10 3.04 3.10 22,663,393 +0.06 +1.97
2025-07-02 3.05 3.06 2.99 3.04 48,878,249 -0.05 -1.62
2025-07-01 3.12 3.13 3.07 3.09 52,143,548 0.00 0.00
2025-06-30 3.04 3.12 3.04 3.09 63,224,080 +0.06 +1.98
2025-06-27 3.03 3.06 3.02 3.03 26,992,713 +0.02 +0.66

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 3.10
On 2025-07-03
2.99
On 2025-07-02
-0.08 -2.59 3.10
On 2025-07-03
3.01
On 2025-07-09
-2.90 3.05
10D 3.13
On 2025-07-01
2.98
On 2025-06-25
-0.02 -0.66 3.13
On 2025-07-01
2.99
On 2025-07-02
-4.47 3.05
20D 3.13
On 2025-07-01
2.85
On 2025-06-10
0.14 4.88 3.12
On 2025-06-17
2.98
On 2025-06-23
-4.49 3.03
WTD 3.10
On 2025-07-07
3.01
On 2025-07-09
-0.09 -2.90 3.10
On 2025-07-07
3.01
On 2025-07-09
-2.90 3.04
MTD 3.13
On 2025-07-01
2.99
On 2025-07-02
-0.08 -2.59 3.13
On 2025-07-01
2.99
On 2025-07-02
-4.47 3.06
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
BBD

Banco Bradesco S.A.

3.01 -0.05 -1.63 34,702,403