2,590€
-0,38%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 2,57 | 2,62 | 2,52 | 2,57 | -1,15% | - |
| 02.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 01.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 29.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 28.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 27.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 26.08.2025 | 2,54 | 2,60 | 2,54 | 2,60 | 4,00% | 140,00 |
| 25.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 22.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 21.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 20.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -6,30% | - |
| 19.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 18.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 15.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 14.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 13.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 4,10% | - |
| 12.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 11.08.2025 | 2,44 | 2,50 | 2,44 | 2,50 | 3,31% | 427,00 |
| 08.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 07.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 06.08.2025 | 2,36 | 2,46 | 2,36 | 2,46 | 3,36% | 957,00 |
| 05.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -4,03% | - |
| 04.08.2025 | 2,38 | 2,48 | 2,38 | 2,48 | 4,20% | 1.700,00 |
| 01.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 31.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 30.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 29.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 28.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 25.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 24.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 23.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 22.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 21.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | - |
| 18.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 17.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 16.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 15.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 14.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 11.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 10.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 09.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 08.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 07.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 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% | - |