BBD: Banco Bradesco S.A.

As of Friday, December 5th, 2025

$ 3.31

-0.32 -8.82%

Open: 3.61
High: 3.65
Low: 3.30
Volume: 62,589,243
Previous Close on Thursday, December 4th, 2025

$ 3.63

+0.05 +1.40%

Open: 3.66
High: 3.66
Low: 3.60
Volume: 51,442,847

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 3.61 3.65 3.30 3.31 62,589,243 -0.32 -8.82
2025-12-04 3.66 3.66 3.60 3.63 51,442,847 +0.05 +1.40
2025-12-03 3.66 3.68 3.55 3.58 49,005,829 -0.09 -2.45
2025-12-02 3.67 3.68 3.63 3.67 57,264,546 +0.05 +1.38
2025-12-01 3.69 3.72 3.61 3.62 29,887,820 -0.08 -2.16
2025-11-28 3.71 3.73 3.69 3.70 14,472,930 +0.02 +0.54
2025-11-26 3.59 3.69 3.59 3.68 32,557,896 +0.14 +3.95
2025-11-25 3.50 3.55 3.49 3.54 30,336,187 +0.06 +1.72
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 3.72
On 2025-12-01		 3.30
On 2025-12-05		 -0.39 -10.54 3.72
On 2025-12-01		 3.30
On 2025-12-05		 -11.29 3.56
10D 3.73
On 2025-11-28		 3.30
On 2025-12-05		 -0.17 -4.89 3.73
On 2025-11-28		 3.30
On 2025-12-05		 -11.53 3.57
20D 3.77
On 2025-11-13		 3.30
On 2025-12-05		 -0.20 -5.70 3.77
On 2025-11-13		 3.30
On 2025-12-05		 -12.46 3.59
WTD 3.72
On 2025-12-01		 3.30
On 2025-12-05		 -0.39 -10.54 3.72
On 2025-12-01		 3.30
On 2025-12-05		 -11.29 3.56
MTD 3.72
On 2025-12-01		 3.30
On 2025-12-05		 -0.39 -10.54 3.72
On 2025-12-01		 3.30
On 2025-12-05		 -11.29 3.56
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BBD

Banco Bradesco S.A.

3.31 -0.32 -8.82 62,589,243