2,860€
4,38%
Echtzeit-Aktienkurs Banco Bradesco SA
Bid:
Ask:
Aktienkurse zur Banco Bradesco SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,86 | 2,86 | 2,76 | 2,84 | 3,65% | - |
| 30.07.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 29.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 28.07.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 27.07.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 24.07.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -6,76% | - |
| 23.07.2026 | 2,76 | 2,96 | 2,76 | 2,96 | 9,63% | 500,00 |
| 22.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | 150,00 |
| 21.07.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 20.07.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 17.07.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -3,70% | - |
| 16.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | 100,00 |
| 15.07.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 14.07.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 13.07.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 5,43% | - |
| 10.07.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 09.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -6,62% | - |
| 08.07.2026 | 2,52 | 2,72 | 2,52 | 2,72 | 10,57% | 200,00 |
| 07.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 06.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 03.07.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 02.07.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 01.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 30.06.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 29.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 26.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 25.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 24.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 23.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 22.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 19.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 18.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 17.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -7,41% | - |
| 16.06.2026 | 2,52 | 2,70 | 2,52 | 2,70 | -0,74% | 65,00 |
| 15.06.2026 | 2,52 | 2,72 | 2,52 | 2,72 | 8,80% | 250,00 |
| 12.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -3,85% | - |
| 11.06.2026 | 2,40 | 2,60 | 2,40 | 2,60 | 6,56% | 100,00 |
| 10.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 09.06.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 08.06.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 05.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 04.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -6,67% | - |
| 03.06.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 02.06.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 01.06.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 29.05.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 28.05.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 27.05.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 26.05.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 25.05.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 22.05.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 21.05.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 20.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 19.05.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 18.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | 500,00 |
| 15.05.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -5,04% | - |
| 14.05.2026 | 2,62 | 2,78 | 2,62 | 2,78 | -3,47% | 50,00 |
| 13.05.2026 | 2,70 | 2,90 | 2,70 | 2,88 | 6,67% | 850,00 |
| 12.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 11.05.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 08.05.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -7,48% | - |
| 07.05.2026 | 2,86 | 2,94 | 2,86 | 2,94 | 0,00% | 50,00 |
| 06.05.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 05.05.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -3,90% | - |
| 04.05.2026 | 2,96 | 3,08 | 2,96 | 3,08 | 4,05% | 681,00 |
| 30.04.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
| 29.04.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 4,17% | 500,00 |
| 28.04.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -7,10% | - |
| 27.04.2026 | 2,90 | 3,10 | 2,90 | 3,10 | 6,16% | 1.000,00 |
| 24.04.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 23.04.2026 | 3,06 | 3,06 | 2,94 | 2,94 | -7,55% | 237,00 |
| 22.04.2026 | 3,06 | 3,18 | 3,06 | 3,18 | 3,92% | 100,00 |
| 21.04.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -1,29% | - |
| 20.04.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 1,31% | - |
| 17.04.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 1,32% | - |
| 16.04.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 15.04.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 14.04.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 2,01% | - |
| 13.04.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 10.04.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | 2.500,00 |
| 09.04.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 6,62% | 400,00 |
| 08.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -3,55% | - |
| 07.04.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 02.04.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 01.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 2,99% | - |
| 31.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -6,29% | - |
| 30.03.2026 | 2,70 | 2,86 | 2,70 | 2,86 | 0,00% | 250,00 |
| 27.03.2026 | 2,68 | 2,86 | 2,68 | 2,86 | 5,15% | 250,00 |
| 26.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 25.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 24.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 23.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 20.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 19.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 18.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 17.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | - |
| 16.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -8,33% | - |
| 13.03.2026 | 2,64 | 2,88 | 2,64 | 2,88 | 1,41% | 100,00 |
| 12.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 11.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 2,90% | - |