2,590€
-1,89%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 2,59 | 2,62 | 2,57 | 2,58 | -2,27% | - |
| 02.09.2025 | 2,60 | 2,64 | 2,52 | 2,64 | -2,22% | 2.006,00 |
| 01.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | 27,00 |
| 29.08.2025 | 2,60 | 2,68 | 2,60 | 2,68 | 1,52% | 1.222,00 |
| 28.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | 5.000,00 |
| 27.08.2025 | 2,58 | 2,60 | 2,56 | 2,60 | -0,76% | - |
| 26.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | 4.000,00 |
| 25.08.2025 | 2,54 | 2,60 | 2,54 | 2,60 | 2,36% | - |
| 22.08.2025 | 2,49 | 2,55 | 2,45 | 2,54 | 2,01% | - |
| 21.08.2025 | 2,47 | 2,53 | 2,45 | 2,49 | 1,22% | - |
| 20.08.2025 | 2,46 | 2,50 | 2,45 | 2,46 | -1,60% | - |
| 19.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,47% | 677,00 |
| 18.08.2025 | 2,53 | 2,59 | 2,51 | 2,59 | 3,60% | - |
| 15.08.2025 | 2,60 | 2,60 | 2,50 | 2,50 | -2,34% | 42,00 |
| 14.08.2025 | 2,52 | 2,56 | 2,52 | 2,56 | 0,79% | 6.270,00 |
| 13.08.2025 | 2,58 | 2,60 | 2,54 | 2,54 | -1,55% | - |
| 12.08.2025 | 2,49 | 2,59 | 2,43 | 2,58 | 1,57% | - |
| 11.08.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 2,01% | 789,00 |
| 08.08.2025 | 2,51 | 2,51 | 2,47 | 2,49 | 0,40% | - |
| 07.08.2025 | 2,45 | 2,48 | 2,44 | 2,48 | 1,64% | - |
| 06.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | 100,00 |
| 05.08.2025 | 2,43 | 2,49 | 2,41 | 2,42 | 0,00% | - |
| 04.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | 1,00 |
| 01.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | 13,00 |
| 31.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | 1.000,00 |
| 30.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | 5.000,00 |
| 29.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | 796,00 |
| 28.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,42% | 600,00 |
| 25.07.2025 | 2,43 | 2,44 | 2,37 | 2,37 | -2,07% | - |
| 24.07.2025 | 2,44 | 2,45 | 2,40 | 2,42 | -1,63% | - |
| 23.07.2025 | 2,39 | 2,46 | 2,39 | 2,46 | 2,93% | - |
| 22.07.2025 | 2,40 | 2,43 | 2,39 | 2,39 | -2,85% | - |
| 21.07.2025 | 2,36 | 2,46 | 2,36 | 2,46 | 0,00% | 1.334,00 |
| 18.07.2025 | 2,52 | 2,52 | 2,46 | 2,46 | -2,38% | 2.046,00 |
| 17.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,20% | 49,00 |
| 16.07.2025 | 2,51 | 2,57 | 2,49 | 2,49 | -0,80% | - |
| 15.07.2025 | 2,49 | 2,54 | 2,47 | 2,51 | 0,80% | - |
| 14.07.2025 | 2,47 | 2,54 | 2,46 | 2,49 | -0,40% | - |
| 11.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | 5.000,00 |
| 10.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,95% | 1.254,00 |
| 09.07.2025 | 2,61 | 2,62 | 2,57 | 2,57 | -2,65% | - |
| 08.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,93% | 802,00 |
| 07.07.2025 | 2,63 | 2,64 | 2,59 | 2,59 | -1,89% | - |
| 04.07.2025 | 2,64 | 2,64 | 2,62 | 2,64 | 1,54% | - |
| 03.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | 236,00 |
| 02.07.2025 | 2,68 | 2,68 | 2,62 | 2,62 | -1,50% | 4.720,00 |
| 01.07.2025 | 2,68 | 2,68 | 2,66 | 2,66 | 0,00% | 1.008,00 |
| 30.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | 371,00 |
| 27.06.2025 | 2,58 | 2,61 | 2,55 | 2,60 | 1,56% | - |
| 26.06.2025 | 2,60 | 2,60 | 2,56 | 2,56 | 0,00% | 2.078,00 |
| 25.06.2025 | 2,66 | 2,67 | 2,56 | 2,56 | -1,92% | - |
| 24.06.2025 | 2,62 | 2,65 | 2,60 | 2,61 | 0,38% | - |
| 23.06.2025 | 2,62 | 2,70 | 2,58 | 2,60 | 0,00% | - |
| 20.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | 29,00 |
| 19.06.2025 | 2,68 | 2,69 | 2,66 | 2,66 | -0,75% | - |
| 18.06.2025 | 2,72 | 2,72 | 2,68 | 2,68 | 2,29% | 779,00 |
| 17.06.2025 | 2,68 | 2,68 | 2,62 | 2,62 | 1,55% | 916,00 |
| 16.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,39% | 15,00 |
| 13.06.2025 | 2,57 | 2,59 | 2,54 | 2,57 | -0,39% | - |
| 12.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | 250,00 |
| 11.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | 74,00 |
| 10.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | 1.376,00 |
| 09.06.2025 | 2,53 | 2,59 | 2,47 | 2,52 | -0,40% | - |
| 06.06.2025 | 2,53 | 2,55 | 2,49 | 2,53 | 0,40% | - |
| 05.06.2025 | 2,57 | 2,60 | 2,52 | 2,52 | -0,79% | - |
| 04.06.2025 | 2,64 | 2,64 | 2,54 | 2,54 | -3,05% | 4.359,00 |
| 03.06.2025 | 2,48 | 2,62 | 2,48 | 2,62 | 2,34% | 11,00 |
| 02.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | 254,00 |
| 30.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | 11.900,00 |
| 29.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | 334,00 |
| 28.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 2.000,00 |
| 27.05.2025 | 2,48 | 2,50 | 2,48 | 2,50 | 0,81% | 255,00 |
| 26.05.2025 | 2,48 | 2,49 | 2,47 | 2,48 | 0,40% | - |
| 23.05.2025 | 2,37 | 2,47 | 2,33 | 2,47 | 0,82% | - |
| 22.05.2025 | 2,41 | 2,51 | 2,41 | 2,45 | 0,82% | - |
| 21.05.2025 | 2,44 | 2,48 | 2,40 | 2,43 | -1,62% | - |
| 20.05.2025 | 2,47 | 2,48 | 2,42 | 2,47 | 4,66% | - |
| 19.05.2025 | 2,48 | 2,48 | 2,36 | 2,36 | -3,67% | 3.914,00 |
| 16.05.2025 | 2,44 | 2,47 | 2,41 | 2,45 | 0,41% | - |
| 15.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | 250,00 |
| 14.05.2025 | 2,45 | 2,47 | 2,41 | 2,46 | 0,82% | - |
| 13.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | 400,00 |
| 12.05.2025 | 2,42 | 2,42 | 2,36 | 2,36 | -0,84% | 4.416,00 |
| 09.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | 1.928,00 |
| 08.05.2025 | 2,14 | 2,38 | 2,14 | 2,38 | 14,42% | 2.316,00 |
| 07.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | 260,00 |
| 06.05.2025 | 2,07 | 2,10 | 2,01 | 2,06 | -0,96% | - |
| 05.05.2025 | 2,10 | 2,14 | 2,08 | 2,08 | -4,59% | - |
| 02.05.2025 | 2,22 | 2,22 | 2,14 | 2,18 | 3,81% | 1.019,00 |
| 30.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | 6.000,00 |
| 29.04.2025 | 2,10 | 2,15 | 2,07 | 2,14 | 3,88% | - |
| 28.04.2025 | 2,04 | 2,06 | 2,04 | 2,06 | -3,74% | 5.115,00 |
| 25.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 7,54% | 250,00 |
| 24.04.2025 | 2,08 | 2,08 | 1,99 | 1,99 | -5,24% | 120,00 |
| 23.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 11,70% | 2.500,00 |
| 22.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -3,59% | 6,00 |
| 17.04.2025 | 1,95 | 1,98 | 1,92 | 1,95 | -0,51% | - |
| 16.04.2025 | 1,92 | 1,96 | 1,92 | 1,96 | 1,03% | 2.360,00 |
| 15.04.2025 | 1,94 | 1,96 | 1,93 | 1,94 | -2,02% | - |
| 14.04.2025 | 1,96 | 1,98 | 1,96 | 1,98 | 2,59% | 955,00 |