2,330$
-2,10%
Echtzeit-Aktienkurs Banco Bradesco SA
Bid:
Ask:
Aktienkurse zur Banco Bradesco SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,37 | 2,40 | 2,33 | 2,35 | -1,26% | 71.759,00 |
| 11.11.2026 | 2,42 | 2,43 | 2,36 | 2,38 | 0,42% | 144.648,00 |
| 10.11.2026 | 2,46 | 2,47 | 2,35 | 2,37 | -2,87% | 465.549,00 |
| 09.11.2026 | 2,49 | 2,49 | 2,41 | 2,44 | 1,67% | 226.704,00 |
| 06.11.2026 | 2,38 | 2,49 | 2,36 | 2,40 | 1,27% | 450.310,00 |
| 05.11.2026 | 2,43 | 2,46 | 2,35 | 2,37 | -2,87% | 202.778,00 |
| 04.11.2026 | 2,41 | 2,48 | 2,35 | 2,44 | 3,83% | 333.724,00 |
| 03.11.2026 | 2,42 | 2,43 | 2,30 | 2,35 | -3,29% | 347.864,00 |
| 02.11.2026 | 2,47 | 2,49 | 2,40 | 2,43 | 0,41% | 183.842,00 |
| 30.10.2026 | 2,44 | 2,46 | 2,39 | 2,42 | -2,81% | 309.099,00 |
| 29.10.2026 | 2,53 | 2,54 | 2,43 | 2,49 | -2,73% | 221.669,00 |
| 28.10.2026 | 2,67 | 2,68 | 2,55 | 2,56 | -7,25% | 285.073,00 |
| 27.10.2026 | 2,84 | 2,85 | 2,72 | 2,76 | 0,00% | 427.521,00 |
| 26.10.2026 | 3,43 | 3,43 | 2,66 | 2,76 | -24,80% | 770.439,00 |
| 23.10.2026 | 3,60 | 3,73 | 3,52 | 3,67 | 1,66% | 152.543,00 |
| 22.10.2026 | 3,61 | 3,66 | 3,57 | 3,61 | -3,99% | 49.985,00 |
| 21.10.2026 | 3,61 | 3,84 | 3,61 | 3,76 | 1,90% | 87.983,00 |
| 20.10.2026 | 3,60 | 3,73 | 3,60 | 3,69 | 3,36% | 45.600,00 |
| 19.10.2026 | 3,57 | 3,70 | 3,53 | 3,57 | 0,56% | 81.851,00 |
| 16.10.2026 | 3,61 | 3,69 | 3,55 | 3,55 | -1,11% | 33.593,00 |
| 15.10.2026 | 3,56 | 3,68 | 3,52 | 3,59 | -2,45% | 43.762,00 |
| 14.10.2026 | 3,75 | 3,76 | 3,45 | 3,68 | -3,92% | 222.188,00 |
| 13.10.2026 | 3,89 | 3,95 | 3,78 | 3,83 | -2,79% | 82.676,00 |
| 12.10.2026 | 3,94 | 4,16 | 3,83 | 3,94 | 0,51% | 81.398,00 |
| 09.10.2026 | 3,83 | 3,99 | 3,82 | 3,92 | 3,70% | 73.397,00 |
| 08.10.2026 | 3,84 | 3,91 | 3,75 | 3,78 | -2,07% | 74.702,00 |
| 07.10.2026 | 4,01 | 4,01 | 3,86 | 3,86 | -3,98% | 69.526,00 |
| 06.10.2026 | 4,02 | 4,08 | 3,82 | 4,02 | 6,91% | 215.867,00 |
| 05.10.2026 | 3,40 | 3,93 | 3,40 | 3,76 | 18,99% | 261.946,00 |
| 02.10.2026 | 3,15 | 3,22 | 3,09 | 3,16 | 0,64% | 68.552,00 |
| 01.10.2026 | 3,11 | 3,14 | 3,03 | 3,14 | 1,95% | 36.311,00 |
| 30.09.2026 | 3,08 | 3,19 | 3,08 | 3,08 | 0,65% | 80.566,00 |
| 29.09.2026 | 3,04 | 3,08 | 3,00 | 3,06 | 0,66% | 51.748,00 |
| 28.09.2026 | 3,06 | 3,09 | 3,02 | 3,04 | -1,94% | 76.680,00 |
| 25.09.2026 | 3,07 | 3,11 | 3,03 | 3,10 | 0,65% | 40.922,00 |
| 24.09.2026 | 3,08 | 3,12 | 3,02 | 3,08 | -0,96% | 56.978,00 |
| 23.09.2026 | 3,18 | 3,21 | 3,11 | 3,11 | -2,81% | 52.442,00 |
| 22.09.2026 | 3,19 | 3,21 | 3,14 | 3,20 | -1,23% | 88.610,00 |
| 21.09.2026 | 3,15 | 3,25 | 3,14 | 3,24 | 2,86% | 125.817,00 |
| 18.09.2026 | 3,24 | 3,24 | 3,12 | 3,15 | -2,48% | 111.090,00 |
| 17.09.2026 | 3,15 | 3,25 | 3,14 | 3,23 | 2,54% | 40.635,00 |
| 16.09.2026 | 3,12 | 3,25 | 3,12 | 3,15 | -0,32% | 77.250,00 |
| 15.09.2026 | 3,20 | 3,21 | 3,13 | 3,16 | -0,63% | 28.752,00 |
| 14.09.2026 | 3,19 | 3,20 | 3,13 | 3,18 | -0,62% | 36.489,00 |
| 11.09.2026 | 3,21 | 3,24 | 3,19 | 3,20 | 0,31% | 34.080,00 |
| 10.09.2026 | 3,10 | 3,24 | 3,10 | 3,19 | 1,59% | 58.861,00 |
| 09.09.2026 | 3,12 | 3,16 | 3,07 | 3,14 | 0,96% | 84.157,00 |
| 08.09.2026 | 3,20 | 3,21 | 3,11 | 3,11 | -1,89% | 93.193,00 |