3,660€
4,57%
Echtzeit-Aktienkurs Banco Bradesco S.A.
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,22 | 3,56 | 3,22 | 3,50 | 3,55% | 1.000,00 |
| 19.10.2026 | 3,38 | 3,38 | 3,38 | 3,38 | -2,87% | 1.000,00 |
| 16.10.2026 | 3,48 | 3,48 | 3,48 | 3,48 | -5,95% | - |
| 15.10.2026 | 3,42 | 3,70 | 3,42 | 3,70 | 0,54% | 1.600,00 |
| 14.10.2026 | 3,58 | 3,84 | 3,58 | 3,68 | 5,14% | 1.100,00 |
| 13.10.2026 | 3,50 | 3,50 | 3,50 | 3,50 | -3,85% | - |
| 12.10.2026 | 3,62 | 3,84 | 3,62 | 3,64 | 2,25% | 520,00 |
| 09.10.2026 | 3,64 | 3,76 | 3,56 | 3,56 | -9,64% | 3.959,00 |
| 08.10.2026 | 3,68 | 3,94 | 3,68 | 3,94 | 2,60% | 750,00 |
| 07.10.2026 | 3,66 | 3,96 | 3,66 | 3,84 | -0,52% | 29.200,00 |
| 06.10.2026 | 3,40 | 3,86 | 3,40 | 3,86 | 4,32% | 1.096,00 |
| 05.10.2026 | 3,02 | 3,86 | 3,02 | 3,70 | 15,63% | 31.150,00 |
| 02.10.2026 | 3,00 | 3,20 | 3,00 | 3,20 | -1,23% | 421,00 |
| 01.10.2026 | 3,08 | 3,24 | 3,08 | 3,24 | 1,25% | 62,00 |
| 30.09.2026 | 2,86 | 3,20 | 2,86 | 3,20 | 10,34% | 5.000,00 |
| 29.09.2026 | 2,84 | 3,16 | 2,84 | 2,90 | -5,84% | 731,00 |
| 28.09.2026 | 2,88 | 3,10 | 2,88 | 3,08 | 4,76% | 1.660,00 |
| 25.09.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 24.09.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -3,92% | - |
| 23.09.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 4,08% | - |
| 22.09.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 21.09.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -2,67% | - |
| 18.09.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | - |
| 17.09.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 16.09.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -7,50% | - |
| 15.09.2026 | 2,92 | 3,28 | 2,92 | 3,20 | -1,23% | 5.408,00 |
| 14.09.2026 | 3,04 | 3,24 | 3,04 | 3,24 | 0,00% | 1.120,00 |
| 11.09.2026 | 2,94 | 3,24 | 2,94 | 3,24 | 13,29% | 100,00 |
| 10.09.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 09.09.2026 | 2,94 | 2,94 | 2,92 | 2,92 | 1,39% | 437,00 |
| 08.09.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -3,36% | - |
| 07.09.2026 | 2,96 | 3,08 | 2,96 | 2,98 | -3,87% | 2.800,00 |
| 04.09.2026 | 2,98 | 3,10 | 2,98 | 3,10 | 8,39% | 10,00 |
| 03.09.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -13,33% | - |
| 02.09.2026 | 2,76 | 3,30 | 2,76 | 3,30 | 11,49% | 4.126,00 |
| 01.09.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -3,27% | - |
| 31.08.2026 | 2,78 | 3,10 | 2,78 | 3,06 | 5,52% | 5.821,00 |
| 28.08.2026 | 2,68 | 2,90 | 2,68 | 2,90 | -0,68% | 500,00 |
| 27.08.2026 | 2,72 | 2,92 | 2,72 | 2,92 | 9,77% | 1.418,00 |
| 26.08.2026 | 2,88 | 2,88 | 2,66 | 2,66 | 2,31% | 1.246,00 |
| 25.08.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -7,80% | - |
| 24.08.2026 | 2,72 | 2,82 | 2,72 | 2,82 | 1,44% | 900,00 |
| 21.08.2026 | 2,66 | 2,78 | 2,66 | 2,78 | 4,51% | 5.950,00 |
| 20.08.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -5,67% | - |
| 19.08.2026 | 2,62 | 2,88 | 2,62 | 2,82 | 0,71% | 5.000,00 |
| 18.08.2026 | 2,66 | 2,84 | 2,66 | 2,80 | -3,45% | 10.500,00 |
| 17.08.2026 | 2,60 | 2,90 | 2,60 | 2,90 | 3,57% | 3.283,00 |
| 14.08.2026 | 2,80 | 3,02 | 2,80 | 2,80 | -2,10% | 9.424,00 |
| 13.08.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | 400,00 |
| 12.08.2026 | 2,80 | 2,92 | 2,80 | 2,92 | -0,68% | 7.652,00 |
| 11.08.2026 | 2,76 | 2,98 | 2,76 | 2,94 | -2,00% | 2.000,00 |
| 10.08.2026 | 2,90 | 3,10 | 2,90 | 3,00 | 2,04% | 8.497,00 |
| 07.08.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 06.08.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -6,96% | - |
| 05.08.2026 | 3,02 | 3,16 | 3,02 | 3,16 | -1,69% | 364,00 |
| 04.08.2026 | 3,09 | 3,21 | 3,09 | 3,21 | 2,55% | 500,00 |
| 03.08.2026 | 3,09 | 3,27 | 3,09 | 3,13 | -4,85% | 875,00 |
| 31.07.2026 | 3,09 | 3,29 | 3,09 | 3,29 | 6,45% | 500,00 |
| 30.07.2026 | 3,09 | 3,09 | 3,09 | 3,09 | -3,73% | - |
| 29.07.2026 | 3,13 | 3,21 | 3,13 | 3,21 | 1,90% | 600,00 |
| 28.07.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -1,86% | - |
| 27.07.2026 | 3,17 | 3,21 | 3,17 | 3,21 | -1,83% | 400,00 |
| 24.07.2026 | 3,27 | 3,27 | 3,27 | 3,27 | 0,00% | 400,00 |
| 23.07.2026 | 3,27 | 3,27 | 3,27 | 3,27 | -1,80% | - |
| 22.07.2026 | 3,15 | 3,39 | 3,15 | 3,33 | 7,74% | 1.800,00 |
| 21.07.2026 | 3,09 | 3,09 | 3,09 | 3,09 | 1,31% | - |
| 20.07.2026 | 3,05 | 3,05 | 3,05 | 3,05 | -6,13% | - |
| 17.07.2026 | 3,09 | 3,25 | 3,09 | 3,25 | 3,82% | 63,00 |
| 16.07.2026 | 3,13 | 3,13 | 3,13 | 3,13 | -1,88% | - |
| 15.07.2026 | 3,19 | 3,19 | 3,19 | 3,19 | 0,63% | - |
| 14.07.2026 | 3,17 | 3,17 | 3,17 | 3,17 | -1,24% | - |
| 13.07.2026 | 3,21 | 3,21 | 3,21 | 3,21 | 0,62% | - |
| 10.07.2026 | 3,01 | 3,35 | 3,01 | 3,19 | 8,11% | 6.100,00 |
| 09.07.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -0,67% | - |
| 08.07.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -7,45% | - |
| 07.07.2026 | 3,01 | 3,21 | 3,01 | 3,21 | 3,21% | 2.753,00 |
| 06.07.2026 | 3,11 | 3,13 | 3,11 | 3,11 | 1,96% | 3.620,00 |
| 03.07.2026 | 3,05 | 3,05 | 3,05 | 3,05 | -5,56% | - |
| 02.07.2026 | 3,05 | 3,25 | 3,05 | 3,23 | 3,85% | 315,00 |
| 01.07.2026 | 2,99 | 3,11 | 2,99 | 3,11 | 3,31% | 641,00 |
| 30.06.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 0,67% | - |
| 29.06.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 1,35% | - |
| 26.06.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -0,67% | - |
| 25.06.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 0,00% | - |
| 24.06.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -4,49% | - |
| 23.06.2026 | 2,97 | 3,11 | 2,97 | 3,11 | 6,12% | 150,00 |
| 22.06.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -0,68% | - |
| 19.06.2026 | 2,88 | 2,95 | 2,88 | 2,95 | -0,67% | 1.200,00 |
| 18.06.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -4,49% | - |
| 17.06.2026 | 2,93 | 3,17 | 2,93 | 3,11 | -1,89% | 8.900,00 |
| 16.06.2026 | 2,86 | 3,17 | 2,86 | 3,17 | 6,00% | 3.200,00 |
| 15.06.2026 | 2,90 | 3,31 | 2,88 | 2,99 | 5,63% | 1.335,00 |
| 12.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -5,96% | - |
| 11.06.2026 | 2,76 | 3,01 | 2,76 | 3,01 | 5,59% | 1.000,00 |
| 10.06.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -5,30% | - |
| 09.06.2026 | 2,80 | 3,09 | 2,80 | 3,01 | 0,67% | 14.919,00 |
| 08.06.2026 | 3,09 | 3,09 | 2,99 | 2,99 | -6,25% | 1.050,00 |
| 05.06.2026 | 3,07 | 3,19 | 3,07 | 3,19 | 4,58% | 400,00 |
| 04.06.2026 | 3,05 | 3,05 | 3,05 | 3,05 | -0,65% | - |
| 03.06.2026 | 3,05 | 3,07 | 3,05 | 3,07 | -1,28% | 400,00 |