2,940€
8,09%
Echtzeit-Aktienkurs Banco Bradesco S.A.
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.11.2025 | 2,96 | 3,16 | 2,96 | 3,16 | 6,76% | 500,00 |
| 18.11.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,99% | - |
| 17.11.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,67% | - |
| 14.11.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -3,23% | - |
| 13.11.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 1,31% | - |
| 12.11.2025 | 3,02 | 3,34 | 3,02 | 3,06 | 3,38% | 6.000,00 |
| 11.11.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 10.11.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 07.11.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -2,65% | - |
| 06.11.2025 | 2,90 | 3,02 | 2,90 | 3,02 | -2,58% | 800,00 |
| 05.11.2025 | 2,82 | 3,10 | 2,82 | 3,10 | 1,31% | 22.500,00 |
| 04.11.2025 | 2,84 | 3,06 | 2,84 | 3,06 | 5,52% | 100,00 |
| 03.11.2025 | 2,80 | 2,90 | 2,80 | 2,90 | 3,57% | 300,00 |
| 31.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 30.10.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -7,24% | - |
| 29.10.2025 | 2,78 | 3,04 | 2,78 | 3,04 | -1,30% | 14.429,00 |
| 28.10.2025 | 3,04 | 3,08 | 3,04 | 3,08 | 9,22% | 6.149,00 |
| 27.10.2025 | 2,74 | 3,02 | 2,74 | 2,82 | 2,92% | 700,00 |
| 24.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 23.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -6,90% | - |
| 22.10.2025 | 2,72 | 2,90 | 2,72 | 2,90 | 5,07% | 718,00 |
| 21.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -4,17% | - |
| 20.10.2025 | 2,70 | 2,88 | 2,70 | 2,88 | 9,09% | 585,00 |
| 17.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -5,71% | - |
| 16.10.2025 | 2,62 | 2,80 | 2,62 | 2,80 | 8,53% | 2.392,00 |
| 15.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 14.10.2025 | 2,46 | 2,56 | 2,46 | 2,56 | -4,48% | - |
| 13.10.2025 | 2,52 | 2,78 | 2,52 | 2,68 | -2,19% | 3.800,00 |
| 10.10.2025 | 2,62 | 2,74 | 2,62 | 2,74 | 0,74% | 300,00 |
| 09.10.2025 | 2,62 | 2,80 | 2,62 | 2,72 | 5,43% | 1.230,00 |
| 08.10.2025 | 2,50 | 2,58 | 2,50 | 2,58 | 0,00% | - |
| 07.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 06.10.2025 | 2,40 | 2,64 | 2,40 | 2,64 | -4,35% | - |
| 03.10.2025 | 2,56 | 2,76 | 2,56 | 2,76 | 2,99% | 5.482,00 |
| 02.10.2025 | 2,52 | 2,68 | 2,52 | 2,68 | -0,74% | 500,00 |
| 01.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 30.09.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 29.09.2025 | 2,88 | 2,88 | 2,76 | 2,76 | 2,99% | 853,00 |
| 26.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -4,29% | - |
| 25.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 24.09.2025 | 2,80 | 2,88 | 2,80 | 2,88 | 2,86% | 500,00 |
| 23.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 22.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 19.09.2025 | 2,60 | 2,76 | 2,60 | 2,76 | 6,15% | 4.959,00 |
| 18.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | - |
| 17.09.2025 | 2,58 | 2,68 | 2,58 | 2,68 | 3,08% | 715,00 |
| 16.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -5,80% | - |
| 15.09.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 7,81% | 100,00 |
| 12.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 10.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -7,19% | - |
| 05.09.2025 | 2,54 | 2,78 | 2,54 | 2,78 | 13,01% | 2.920,00 |
| 04.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 03.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 02.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 01.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -9,29% | 500,00 |
| 29.08.2025 | 2,54 | 2,82 | 2,54 | 2,80 | 13,82% | 95,00 |
| 28.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -8,21% | - |
| 27.08.2025 | 2,44 | 2,68 | 2,44 | 2,68 | 8,06% | 264,00 |
| 26.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -8,15% | - |
| 25.08.2025 | 2,44 | 2,70 | 2,44 | 2,70 | 14,41% | 4.880,00 |
| 22.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 21.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 20.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -13,33% | - |
| 19.08.2025 | 2,46 | 2,70 | 2,46 | 2,70 | 11,57% | 4.167,00 |
| 18.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 15.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -6,77% | 250,00 |
| 14.08.2025 | 2,44 | 2,66 | 2,42 | 2,66 | 7,26% | 315,00 |
| 13.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -4,62% | - |
| 12.08.2025 | 2,38 | 2,60 | 2,38 | 2,60 | 0,00% | 1.625,00 |
| 11.08.2025 | 2,38 | 2,60 | 2,38 | 2,60 | 10,17% | 365,00 |
| 08.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 07.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 06.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 05.08.2025 | 2,34 | 2,36 | 2,34 | 2,36 | 1,72% | 1.000,00 |
| 04.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 01.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 31.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 30.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 29.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 28.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 25.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 24.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 23.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -9,52% | - |