2,820€
-1,40%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | 501,00 |
| 22.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 5,04% | 50,00 |
| 19.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -4,14% | 103,00 |
| 18.12.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | 300,00 |
| 17.12.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,74% | 20,00 |
| 16.12.2025 | 2,94 | 2,94 | 2,92 | 2,92 | -0,68% | 1.186,00 |
| 15.12.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | 2.400,00 |
| 12.12.2025 | 2,94 | 2,98 | 2,94 | 2,98 | 1,71% | 1.229,00 |
| 11.12.2025 | 2,84 | 2,94 | 2,84 | 2,93 | 3,90% | - |
| 10.12.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | 12.000,00 |
| 09.12.2025 | 2,82 | 2,82 | 2,80 | 2,80 | -3,45% | 13.161,00 |
| 08.12.2025 | 2,88 | 2,90 | 2,88 | 2,90 | -3,33% | 884,00 |
| 05.12.2025 | 3,18 | 3,18 | 3,00 | 3,00 | -2,60% | 1.380,00 |
| 04.12.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -3,75% | 150,00 |
| 02.12.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 1,27% | 1.935,00 |
| 01.12.2025 | 3,24 | 3,24 | 3,14 | 3,16 | -0,94% | 176,00 |
| 28.11.2025 | 3,18 | 3,21 | 3,10 | 3,19 | -1,54% | - |
| 27.11.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 4,18% | 100,00 |
| 26.11.2025 | 3,07 | 3,11 | 3,04 | 3,11 | 3,67% | - |
| 25.11.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -1,96% | 551,00 |
| 18.11.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -2,24% | 1.000,00 |
| 14.11.2025 | 3,14 | 3,18 | 3,12 | 3,13 | 0,32% | - |
| 13.11.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -3,70% | 500,00 |
| 12.11.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 1,89% | 310,00 |
| 11.11.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,63% | 1.259,00 |
| 10.11.2025 | 3,10 | 3,16 | 3,10 | 3,16 | 8,97% | 4.007,00 |
| 05.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -6,45% | 1,00 |
| 04.11.2025 | 3,08 | 3,10 | 3,08 | 3,10 | 2,65% | 8.000,00 |
| 03.11.2025 | 3,00 | 3,02 | 2,98 | 3,02 | 2,03% | 2.918,00 |
| 31.10.2025 | 3,00 | 3,00 | 2,96 | 2,96 | 0,00% | 680,00 |
| 30.10.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | 17,00 |
| 29.10.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 4,17% | 7.207,00 |
| 27.10.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | 380,00 |
| 24.10.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 2,86% | 50,00 |
| 23.10.2025 | 2,88 | 2,88 | 2,80 | 2,80 | -0,71% | 25.261,00 |
| 20.10.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | 2.000,00 |
| 17.10.2025 | 2,70 | 2,76 | 2,70 | 2,76 | 0,73% | 45.000,00 |
| 16.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 4,58% | 11.000,00 |
| 14.10.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -4,38% | 1.250,00 |
| 13.10.2025 | 2,64 | 2,74 | 2,64 | 2,74 | 3,79% | 710,00 |
| 10.10.2025 | 2,78 | 2,78 | 2,64 | 2,64 | -3,65% | 1.895,00 |
| 09.10.2025 | 2,68 | 2,74 | 2,68 | 2,74 | 1,48% | 501,00 |
| 08.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | 41,00 |
| 07.10.2025 | 2,78 | 2,78 | 2,66 | 2,72 | -1,45% | 2.930,00 |
| 06.10.2025 | 2,78 | 2,78 | 2,76 | 2,76 | 1,47% | 980,00 |
| 03.10.2025 | 2,76 | 2,76 | 2,72 | 2,72 | 1,49% | 1.834,00 |
| 02.10.2025 | 2,82 | 2,82 | 2,68 | 2,68 | -4,29% | 1.676,00 |
| 01.10.2025 | 2,88 | 2,88 | 2,80 | 2,80 | -2,10% | 446,00 |
| 30.09.2025 | 2,85 | 2,86 | 2,80 | 2,86 | 1,42% | - |
| 29.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | 46,00 |
| 24.09.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | 420,00 |
| 23.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | 314,00 |
| 22.09.2025 | 2,90 | 2,90 | 2,74 | 2,84 | 4,41% | 617,00 |
| 19.09.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | 13,00 |
| 18.09.2025 | 2,84 | 2,84 | 2,76 | 2,76 | 2,99% | 83,00 |
| 17.09.2025 | 2,76 | 2,76 | 2,68 | 2,68 | 0,00% | 99,00 |
| 16.09.2025 | 2,70 | 2,74 | 2,68 | 2,68 | 0,00% | - |
| 15.09.2025 | 2,72 | 2,72 | 2,64 | 2,68 | 1,52% | 1.262,00 |
| 12.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | 18,00 |
| 05.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,38% | 1.500,00 |
| 04.09.2025 | 2,62 | 2,66 | 2,58 | 2,65 | 2,32% | - |
| 03.09.2025 | 2,59 | 2,62 | 2,57 | 2,59 | -1,89% | - |
| 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 |