1,920€
6,08%
Echtzeit-Aktienkurs Banco Bradesco S.A.
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,86 | 1,93 | 1,76 | 1,93 | 6,35% | - |
| 10.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 4,02% | - |
| 09.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -8,90% | - |
| 08.04.2025 | 1,80 | 2,00 | 1,80 | 1,91 | 2,14% | 446,00 |
| 07.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -4,10% | - |
| 04.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,01% | - |
| 03.04.2025 | 1,86 | 1,99 | 1,86 | 1,99 | 0,51% | 240,00 |
| 02.04.2025 | 1,85 | 1,98 | 1,85 | 1,98 | 2,06% | 700,00 |
| 01.04.2025 | 1,97 | 2,18 | 1,94 | 1,94 | -3,96% | 4.643,00 |
| 31.03.2025 | 2,00 | 2,02 | 2,00 | 2,02 | 1,00% | 800,00 |
| 28.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 27.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -8,11% | 1.000,00 |
| 26.03.2025 | 2,00 | 2,22 | 2,00 | 2,22 | 11,00% | 185,00 |
| 25.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | 1.000,00 |
| 24.03.2025 | 2,04 | 2,04 | 2,00 | 2,00 | -4,76% | 1.700,00 |
| 21.03.2025 | 2,00 | 2,10 | 2,00 | 2,10 | 0,00% | 2.000,00 |
| 20.03.2025 | 2,00 | 2,10 | 2,00 | 2,10 | 9,38% | 250,00 |
| 19.03.2025 | 1,88 | 1,92 | 1,88 | 1,92 | 2,13% | 33,00 |
| 18.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,08% | - |
| 17.03.2025 | 1,84 | 1,92 | 1,84 | 1,92 | 9,71% | 700,00 |
| 14.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | - |
| 13.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -7,53% | - |
| 12.03.2025 | 1,73 | 1,86 | 1,73 | 1,86 | 7,51% | 1.000,00 |
| 11.03.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -8,95% | 120,00 |
| 10.03.2025 | 1,78 | 1,90 | 1,78 | 1,90 | 8,57% | 500,00 |
| 07.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 06.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -4,89% | - |
| 05.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,66% | - |
| 04.03.2025 | 1,80 | 1,81 | 1,80 | 1,81 | -5,73% | 156,00 |
| 03.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | 2.000,00 |
| 28.02.2025 | 1,81 | 1,94 | 1,81 | 1,94 | 7,18% | 1.000,00 |
| 27.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -11,27% | - |
| 26.02.2025 | 1,84 | 2,04 | 1,84 | 2,04 | 10,27% | 1.682,00 |
| 25.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -10,19% | - |
| 24.02.2025 | 1,86 | 2,06 | 1,86 | 2,06 | 9,57% | 410,00 |
| 21.02.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -10,48% | 8.464,00 |
| 20.02.2025 | 1,90 | 2,10 | 1,90 | 2,10 | 3,96% | 110,00 |
| 19.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 4,12% | - |
| 18.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 17.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 3,19% | - |
| 14.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 2,17% | - |
| 13.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -8,00% | - |
| 12.02.2025 | 1,96 | 2,00 | 1,96 | 2,00 | 4,17% | 5.319,00 |
| 11.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -9,43% | - |
| 10.02.2025 | 1,88 | 2,14 | 1,88 | 2,12 | -2,75% | 7.815,00 |
| 07.02.2025 | 1,97 | 2,18 | 1,97 | 2,18 | 0,00% | 750,00 |
| 06.02.2025 | 1,93 | 2,18 | 1,93 | 2,18 | 1,87% | 600,00 |
| 05.02.2025 | 1,91 | 2,14 | 1,91 | 2,14 | 16,30% | 1.500,00 |
| 04.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | - |
| 03.02.2025 | 1,81 | 1,88 | 1,80 | 1,80 | -5,26% | 1.000,00 |
| 31.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 6,15% | - |
| 30.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 29.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 2,84% | - |
| 28.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -7,85% | - |
| 27.01.2025 | 1,72 | 1,91 | 1,72 | 1,91 | 9,77% | 4.000,00 |
| 24.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 23.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 22.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 21.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -9,84% | - |
| 20.01.2025 | 1,77 | 1,93 | 1,74 | 1,93 | 9,04% | 3.642,00 |
| 17.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 16.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | - |
| 15.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -6,35% | - |
| 14.01.2025 | 1,72 | 1,90 | 1,72 | 1,89 | 9,88% | 2.471,00 |
| 13.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -9,47% | - |
| 10.01.2025 | 1,73 | 1,90 | 1,73 | 1,90 | 0,00% | 4.971,00 |
| 09.01.2025 | 1,71 | 1,90 | 1,71 | 1,90 | 8,57% | 100,00 |
| 08.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 07.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,76% | - |
| 06.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,69% | - |
| 03.01.2025 | 1,76 | 1,86 | 1,76 | 1,86 | 9,41% | 350,00 |
| 02.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -11,92% | - |
| 30.12.2024 | 1,70 | 1,93 | 1,70 | 1,93 | 12,87% | 1.375,00 |
| 27.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -13,20% | - |
| 23.12.2024 | 1,78 | 1,97 | 1,78 | 1,97 | 15,20% | 4.842,00 |
| 20.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -3,93% | - |
| 19.12.2024 | 1,85 | 1,85 | 1,78 | 1,78 | -4,30% | 4.000,00 |
| 18.12.2024 | 1,85 | 1,96 | 1,85 | 1,86 | 0,54% | 1.550,00 |
| 17.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | 2.500,00 |
| 16.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 13.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -9,31% | - |
| 12.12.2024 | 1,85 | 2,04 | 1,85 | 2,04 | 10,27% | 2.070,00 |
| 11.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 10.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 09.12.2024 | 1,88 | 1,88 | 1,85 | 1,85 | -2,63% | 1.000,00 |
| 06.12.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -9,52% | - |
| 05.12.2024 | 1,86 | 2,10 | 1,86 | 2,10 | 12,90% | 800,00 |
| 04.12.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 2,76% | - |
| 03.12.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -10,40% | - |
| 02.12.2024 | 1,87 | 2,02 | 1,87 | 2,02 | -4,72% | 299,00 |
| 29.11.2024 | 1,93 | 2,12 | 1,93 | 2,12 | 0,95% | 229,00 |
| 28.11.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 27.11.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 26.11.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -6,19% | - |
| 25.11.2024 | 2,14 | 2,26 | 2,14 | 2,26 | 6,60% | 758,00 |
| 22.11.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -4,07% | - |
| 21.11.2024 | 2,18 | 2,27 | 2,10 | 2,21 | 3,27% | - |
| 20.11.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -6,14% | - |
| 19.11.2024 | 2,16 | 2,28 | 2,16 | 2,28 | 6,54% | 500,00 |
| 18.11.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |