2,510$
-2,33%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,52 | 2,54 | 2,48 | 2,51 | -2,33% | 31.135.862,00 |
| 11.11.2026 | 2,61 | 2,62 | 2,57 | 2,57 | 0,00% | 48.210.719,00 |
| 10.11.2026 | 2,63 | 2,63 | 2,54 | 2,57 | -2,28% | 39.616.416,00 |
| 09.11.2026 | 2,59 | 2,66 | 2,59 | 2,63 | 3,54% | 36.416.101,00 |
| 06.11.2026 | 2,55 | 2,59 | 2,54 | 2,54 | 1,20% | 44.171.779,00 |
| 05.11.2026 | 2,58 | 2,60 | 2,49 | 2,51 | -2,33% | 52.934.130,00 |
| 04.11.2026 | 2,54 | 2,59 | 2,51 | 2,57 | 4,05% | 79.286.391,00 |
| 03.11.2026 | 2,48 | 2,50 | 2,44 | 2,47 | -3,52% | 73.202.816,00 |
| 02.11.2026 | 2,60 | 2,65 | 2,55 | 2,56 | 0,39% | 40.504.341,00 |
| 30.10.2026 | 2,54 | 2,61 | 2,54 | 2,55 | -3,04% | 66.517.908,00 |
| 29.10.2026 | 2,70 | 2,71 | 2,61 | 2,63 | -3,66% | 80.682.081,00 |
| 28.10.2026 | 2,85 | 2,89 | 2,73 | 2,73 | -6,19% | 101.026.193,00 |
| 27.10.2026 | 3,00 | 3,06 | 2,90 | 2,91 | -0,68% | 82.407.106,00 |
| 26.10.2026 | 2,95 | 3,05 | 2,74 | 2,93 | -28,01% | 204.285.221,00 |
| 23.10.2026 | 3,90 | 4,09 | 3,87 | 4,07 | 3,04% | 62.321.262,00 |
| 22.10.2026 | 4,03 | 4,06 | 3,95 | 3,95 | -2,47% | 58.451.690,00 |
| 21.10.2026 | 4,11 | 4,11 | 4,04 | 4,05 | -0,74% | 31.362.051,00 |
| 20.10.2026 | 4,02 | 4,13 | 4,00 | 4,08 | 3,55% | 48.328.693,00 |
| 19.10.2026 | 4,01 | 4,03 | 3,91 | 3,94 | -0,51% | 38.290.007,00 |
| 16.10.2026 | 4,06 | 4,07 | 3,94 | 3,96 | -1,74% | 49.282.434,00 |
| 15.10.2026 | 4,02 | 4,14 | 3,98 | 4,03 | -2,66% | 41.762.870,00 |
| 14.10.2026 | 4,10 | 4,19 | 4,06 | 4,14 | -1,19% | 42.903.513,00 |
| 13.10.2026 | 4,19 | 4,23 | 4,16 | 4,19 | -2,10% | 48.467.515,00 |
| 12.10.2026 | 4,27 | 4,29 | 4,23 | 4,28 | -0,47% | 26.737.116,00 |
| 09.10.2026 | 4,30 | 4,33 | 4,22 | 4,30 | 1,42% | 50.413.938,00 |
| 08.10.2026 | 4,27 | 4,37 | 4,21 | 4,24 | -2,30% | 74.833.297,00 |
| 07.10.2026 | 4,50 | 4,51 | 4,33 | 4,34 | -3,77% | 65.760.851,00 |
| 06.10.2026 | 4,52 | 4,58 | 4,42 | 4,51 | 4,16% | 92.150.666,00 |
| 05.10.2026 | 4,21 | 4,40 | 4,19 | 4,33 | 18,63% | 127.385.620,00 |
| 02.10.2026 | 3,53 | 3,66 | 3,44 | 3,65 | 3,99% | 48.378.077,00 |
| 01.10.2026 | 3,52 | 3,57 | 3,41 | 3,51 | -0,28% | 41.735.421,00 |
| 30.09.2026 | 3,45 | 3,55 | 3,42 | 3,52 | 4,76% | 30.448.003,00 |
| 29.09.2026 | 3,33 | 3,37 | 3,30 | 3,36 | 0,30% | 33.246.196,00 |
| 28.09.2026 | 3,35 | 3,40 | 3,34 | 3,35 | -1,76% | 27.293.279,00 |
| 25.09.2026 | 3,38 | 3,43 | 3,36 | 3,41 | 0,89% | 16.508.036,00 |
| 24.09.2026 | 3,43 | 3,46 | 3,36 | 3,38 | -2,31% | 27.233.736,00 |
| 23.09.2026 | 3,58 | 3,61 | 3,45 | 3,46 | -3,08% | 33.054.561,00 |
| 22.09.2026 | 3,49 | 3,58 | 3,48 | 3,57 | 1,42% | 29.825.271,00 |
| 21.09.2026 | 3,51 | 3,53 | 3,49 | 3,52 | 2,62% | 14.688.656,00 |
| 18.09.2026 | 3,46 | 3,48 | 3,42 | 3,43 | -1,44% | 21.516.202,00 |
| 17.09.2026 | 3,51 | 3,52 | 3,42 | 3,48 | -0,57% | 31.463.867,00 |
| 16.09.2026 | 3,48 | 3,51 | 3,44 | 3,50 | 0,00% | 28.367.879,00 |
| 15.09.2026 | 3,51 | 3,54 | 3,49 | 3,50 | -1,13% | 23.105.419,00 |
| 14.09.2026 | 3,49 | 3,55 | 3,47 | 3,54 | -1,67% | 21.168.245,00 |
| 11.09.2026 | 3,63 | 3,63 | 3,55 | 3,60 | 0,56% | 23.245.630,00 |
| 10.09.2026 | 3,40 | 3,62 | 3,40 | 3,58 | 4,37% | 37.251.442,00 |
| 09.09.2026 | 3,50 | 3,51 | 3,42 | 3,43 | -3,38% | 33.816.999,00 |
| 08.09.2026 | 3,55 | 3,62 | 3,54 | 3,55 | 2,31% | 31.126.960,00 |