2,630€
3,54%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 03.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 02.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 01.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 30.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 27.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 26.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 25.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 24.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 23.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 20.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 19.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 18.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 17.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 16.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 13.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 12.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 3,25% | - |
| 11.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 10.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 09.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 06.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 05.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 04.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 4,07% | - |
| 03.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 02.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 30.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 29.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 28.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 27.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 26.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 23.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 22.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 21.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 20.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 19.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 16.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -4,76% | - |
| 15.05.2025 | 2,40 | 2,52 | 2,40 | 2,52 | 4,13% | 400,00 |
| 14.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 3,42% | - |
| 13.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 12.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 09.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 15,69% | - |
| 08.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 07.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 06.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 05.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 02.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 30.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 29.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 28.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 25.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,00% | - |
| 24.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 2,56% | - |
| 23.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 3,17% | - |
| 22.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,53% | - |
| 17.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 16.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 15.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 14.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | - |
| 11.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 10.04.2025 | 1,92 | 1,92 | 1,86 | 1,86 | 3,91% | 275,00 |
| 09.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -5,29% | - |
| 08.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -3,08% | - |
| 07.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -3,47% | - |
| 04.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 2,54% | - |
| 03.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
| 02.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 01.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 31.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 28.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 27.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 26.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 2,97% | - |
| 25.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 24.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | - |
| 21.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 20.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 19.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 18.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 3,65% | - |
| 17.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 4,35% | - |
| 14.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -4,17% | - |
| 13.03.2025 | 1,79 | 1,92 | 1,79 | 1,92 | 7,87% | 100,00 |
| 12.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 11.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,70% | - |
| 10.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 07.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 06.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,66% | - |
| 05.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 04.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 03.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,14% | - |
| 28.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 27.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,08% | - |
| 26.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |
| 25.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -2,56% | - |
| 24.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,52% | - |
| 21.02.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 20.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | - |
| 19.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 18.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 17.02.2025 | 2,02 | 2,10 | 2,02 | 2,10 | 7,69% | 894,00 |
| 14.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | - |
| 13.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -4,85% | - |
| 12.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,52% | - |