3,620€
7,74%
Echtzeit-Aktienkurs Banco Bradesco S.A.
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 3,44 | 3,74 | 3,44 | 3,74 | 11,31% | 3.123,00 |
| 16.04.2026 | 3,36 | 3,36 | 3,36 | 3,36 | 0,60% | - |
| 15.04.2026 | 3,34 | 3,34 | 3,34 | 3,34 | 0,00% | - |
| 14.04.2026 | 3,34 | 3,34 | 3,34 | 3,34 | -7,22% | - |
| 13.04.2026 | 3,32 | 3,66 | 3,32 | 3,60 | 11,11% | 19.928,00 |
| 10.04.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 1,25% | - |
| 09.04.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -5,88% | - |
| 08.04.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 11,84% | 1.298,00 |
| 07.04.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -0,65% | - |
| 02.04.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 1,32% | - |
| 01.04.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 2,03% | - |
| 31.03.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 30.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 27.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | - |
| 26.03.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 1,34% | - |
| 25.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 24.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 7,19% | - |
| 23.03.2026 | 2,76 | 2,78 | 2,76 | 2,78 | -7,33% | 2.000,00 |
| 20.03.2026 | 2,92 | 3,00 | 2,92 | 3,00 | 2,74% | 2.000,00 |
| 19.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -10,43% | - |
| 18.03.2026 | 2,92 | 3,26 | 2,92 | 3,26 | 7,95% | 2.729,00 |
| 17.03.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 2,72% | - |
| 16.03.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -4,55% | - |
| 13.03.2026 | 3,02 | 3,08 | 3,02 | 3,08 | -6,10% | 1.449,00 |
| 12.03.2026 | 3,18 | 3,28 | 3,18 | 3,28 | 3,14% | 600,00 |
| 11.03.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -1,85% | - |
| 10.03.2026 | 3,12 | 3,44 | 3,12 | 3,24 | 3,85% | 700,00 |
| 09.03.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 06.03.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -2,50% | - |
| 05.03.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 2,56% | - |
| 04.03.2026 | 3,14 | 3,14 | 3,12 | 3,12 | -6,59% | 1.160,00 |
| 03.03.2026 | 3,34 | 3,34 | 3,34 | 3,34 | -5,11% | - |
| 02.03.2026 | 3,32 | 3,58 | 3,32 | 3,52 | 7,32% | 350,00 |
| 27.02.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -8,38% | - |
| 26.02.2026 | 3,34 | 3,58 | 3,34 | 3,58 | 0,00% | 1.063,00 |
| 25.02.2026 | 3,38 | 3,58 | 3,38 | 3,58 | 8,48% | 100,00 |
| 24.02.2026 | 3,30 | 3,30 | 3,30 | 3,30 | -7,82% | - |
| 23.02.2026 | 3,34 | 3,58 | 3,34 | 3,58 | 0,00% | 2.254,00 |
| 20.02.2026 | 3,58 | 3,58 | 3,58 | 3,58 | 2,29% | 300,00 |
| 19.02.2026 | 3,20 | 3,50 | 3,20 | 3,50 | 5,42% | 1.228,00 |
| 18.02.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 1,84% | - |
| 17.02.2026 | 3,26 | 3,26 | 3,26 | 3,26 | 1,24% | - |
| 16.02.2026 | 3,22 | 3,22 | 3,22 | 3,22 | -7,47% | - |
| 13.02.2026 | 3,20 | 3,48 | 3,20 | 3,48 | -3,33% | 1.327,00 |
| 12.02.2026 | 3,32 | 3,60 | 3,32 | 3,60 | 5,88% | 1.000,00 |
| 11.02.2026 | 3,18 | 3,40 | 3,18 | 3,40 | 5,59% | 9.029,00 |
| 10.02.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 1,90% | - |
| 09.02.2026 | 3,16 | 3,16 | 3,16 | 3,16 | -5,95% | - |
| 06.02.2026 | 3,20 | 3,36 | 3,20 | 3,36 | -5,08% | 3,00 |
| 05.02.2026 | 3,18 | 3,54 | 3,18 | 3,54 | 0,57% | 250,00 |
| 04.02.2026 | 3,26 | 3,58 | 3,26 | 3,52 | 7,98% | 1.077,00 |
| 03.02.2026 | 3,26 | 3,26 | 3,26 | 3,26 | -5,23% | - |
| 02.02.2026 | 3,20 | 3,44 | 3,20 | 3,44 | -1,71% | 2.250,00 |
| 30.01.2026 | 3,22 | 3,50 | 3,22 | 3,50 | 0,00% | 850,00 |
| 29.01.2026 | 3,24 | 3,50 | 3,24 | 3,50 | 0,57% | 1.700,00 |
| 28.01.2026 | 3,28 | 3,48 | 3,28 | 3,48 | 10,83% | 10,00 |
| 27.01.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | - |
| 26.01.2026 | 3,16 | 3,16 | 3,16 | 3,16 | -4,82% | - |
| 23.01.2026 | 3,08 | 3,32 | 3,08 | 3,32 | 5,73% | 500,00 |
| 22.01.2026 | 3,00 | 3,18 | 3,00 | 3,14 | 9,03% | 3.500,00 |
| 21.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -11,11% | - |
| 20.01.2026 | 2,90 | 3,24 | 2,90 | 3,24 | 11,72% | 5.000,00 |
| 19.01.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -6,45% | - |
| 16.01.2026 | 2,88 | 3,10 | 2,88 | 3,10 | 10,71% | 500,00 |
| 15.01.2026 | 2,78 | 2,80 | 2,78 | 2,80 | 1,45% | 2,00 |
| 14.01.2026 | 2,80 | 2,80 | 2,76 | 2,76 | -8,00% | 7.760,00 |
| 13.01.2026 | 2,80 | 3,00 | 2,80 | 3,00 | -1,32% | 5.881,00 |
| 12.01.2026 | 2,90 | 3,04 | 2,84 | 3,04 | 8,57% | 1.614,00 |
| 09.01.2026 | 2,82 | 2,82 | 2,80 | 2,80 | -2,10% | 20.000,00 |
| 08.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 07.01.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 06.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -4,70% | - |
| 05.01.2026 | 2,74 | 2,98 | 2,74 | 2,98 | 11,19% | 2.421,00 |
| 02.01.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 30.12.2025 | 2,68 | 2,86 | 2,66 | 2,66 | -8,28% | 681,00 |
| 29.12.2025 | 2,70 | 2,96 | 2,70 | 2,90 | 0,00% | 736,00 |
| 23.12.2025 | 2,66 | 2,92 | 2,66 | 2,90 | 3,57% | 585,00 |
| 22.12.2025 | 2,74 | 2,98 | 2,74 | 2,80 | -5,41% | 1.350,00 |
| 19.12.2025 | 2,70 | 2,98 | 2,70 | 2,96 | 0,00% | 6.885,00 |
| 18.12.2025 | 2,68 | 2,96 | 2,68 | 2,96 | 2,07% | 5,00 |
| 17.12.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | 1.436,00 |
| 16.12.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 15.12.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -7,19% | - |
| 12.12.2025 | 2,78 | 3,06 | 2,78 | 3,06 | 12,50% | 605,00 |
| 11.12.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 10.12.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -6,85% | - |
| 09.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | 500,00 |
| 08.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |
| 05.12.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 04.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -8,18% | - |
| 03.12.2025 | 3,20 | 3,20 | 3,18 | 3,18 | 3,92% | 2.302,00 |
| 02.12.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -3,77% | - |
| 01.12.2025 | 3,02 | 3,18 | 3,02 | 3,18 | 5,30% | 828,00 |
| 28.11.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -1,31% | - |
| 27.11.2025 | 3,00 | 3,06 | 3,00 | 3,06 | 2,68% | 580,00 |
| 26.11.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -6,88% | - |
| 25.11.2025 | 2,98 | 3,20 | 2,98 | 3,20 | 8,11% | 80,00 |
| 24.11.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
| 21.11.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -7,41% | - |
| 20.11.2025 | 2,96 | 3,24 | 2,96 | 3,24 | 2,53% | 2.000,00 |