3,280€
5,81%
Echtzeit-Aktienkurs Banco Bradesco SA
Bid:
Ask:
Aktienkurse zur Banco Bradesco SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -0,65% | - |
| 19.10.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -6,06% | - |
| 16.10.2026 | 3,10 | 3,30 | 3,10 | 3,30 | 3,12% | 60,00 |
| 15.10.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -3,61% | - |
| 14.10.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 23,88% | - |
| 13.10.2026 | 3,44 | 3,44 | 2,68 | 2,68 | -21,64% | 1.550,00 |
| 12.10.2026 | 3,42 | 3,42 | 3,42 | 3,42 | 4,27% | - |
| 09.10.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -2,38% | - |
| 08.10.2026 | 3,36 | 3,36 | 3,36 | 3,36 | -4,55% | - |
| 07.10.2026 | 3,50 | 3,52 | 3,50 | 3,52 | 8,64% | 750,00 |
| 06.10.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 0,62% | - |
| 05.10.2026 | 2,74 | 3,22 | 2,74 | 3,22 | 20,15% | 3.400,00 |
| 02.10.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 01.10.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | 746,00 |
| 30.09.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 29.09.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 28.09.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 25.09.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 24.09.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 23.09.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 22.09.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | - |
| 21.09.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -2,94% | - |
| 18.09.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 17.09.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 16.09.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 15.09.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 14.09.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 11.09.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 10.09.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 09.09.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 08.09.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 07.09.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 04.09.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 03.09.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 02.09.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 01.09.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 31.08.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 28.08.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 27.08.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 26.08.2026 | 2,64 | 2,64 | 2,60 | 2,60 | -2,99% | 100,00 |
| 25.08.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 24.08.2026 | 2,60 | 2,66 | 2,60 | 2,66 | 6,40% | 500,00 |
| 21.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 20.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 19.08.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 18.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 17.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -3,85% | - |
| 14.08.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 13.08.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 3,15% | - |
| 12.08.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -3,79% | - |
| 11.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 10.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 07.08.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 06.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -3,65% | - |
| 05.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 04.08.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -2,82% | 750,00 |
| 03.08.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 2,90% | - |
| 31.07.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 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% | - |