2,120€
0,95%
Echtzeit-Aktienkurs Banco Bradesco SA
Bid:
Ask:
Aktienkurse zur Banco Bradesco SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,04 | 2,24 | 2,04 | 2,24 | 6,67% | 75,00 |
| 08.05.2025 | 1,76 | 2,10 | 1,76 | 2,10 | 16,02% | 7.760,00 |
| 07.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -4,23% | - |
| 06.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -8,25% | - |
| 05.05.2025 | 1,87 | 2,06 | 1,87 | 2,06 | 6,74% | 300,00 |
| 02.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 3,76% | - |
| 30.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,20% | - |
| 29.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 28.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 25.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,30% | - |
| 24.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,96% | - |
| 23.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 22.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 17.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 16.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 15.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,84% | - |
| 14.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 11.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -14,36% | - |
| 10.04.2025 | 1,64 | 1,88 | 1,64 | 1,88 | 17,50% | 500,00 |
| 09.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | - |
| 08.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 07.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -6,74% | - |
| 04.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 03.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,85% | - |
| 02.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 01.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 31.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 28.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | - |
| 27.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 26.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | - |
| 25.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 24.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | - |
| 21.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 20.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | - |
| 19.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 18.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -10,36% | - |
| 17.03.2025 | 1,71 | 1,93 | 1,71 | 1,93 | 16,27% | 100,00 |
| 14.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 2,47% | - |
| 13.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 12.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 11.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |
| 10.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 07.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 06.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -5,65% | - |
| 05.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 4,12% | - |
| 04.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,80% | - |
| 03.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,91% | - |
| 28.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 27.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 26.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | - |
| 25.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | - |
| 24.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | - |
| 21.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 20.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,19% | - |
| 19.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 18.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 17.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 4,62% | - |
| 14.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 13.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -4,40% | - |
| 12.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,68% | - |
| 11.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -10,50% | - |
| 10.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 6,95% | 500,00 |
| 07.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 2,75% | - |
| 06.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 05.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 04.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 3,93% | - |
| 03.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 31.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -8,21% | - |
| 30.01.2025 | 1,71 | 1,95 | 1,71 | 1,95 | 12,72% | 2.000,00 |
| 29.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | - |
| 28.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,03% | - |
| 27.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 24.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 23.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 22.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 21.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 20.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 17.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 16.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,03% | - |
| 15.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 14.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 13.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 10.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 09.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 08.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 07.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,86% | - |
| 06.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -5,85% | - |
| 03.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 5,56% | - |
| 02.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 30.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 27.12.2024 | 1,63 | 1,63 | 1,61 | 1,61 | -2,42% | 45,00 |
| 23.12.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 20.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 5,16% | - |
| 19.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -7,19% | - |
| 18.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 17.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 16.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 13.12.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 12.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 3,51% | - |
| 11.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |