1,820€
-1,09%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 1,80 | 1,89 | 1,80 | 1,89 | 2,72% | 1.267,00 |
| 23.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 3,95% | - |
| 20.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,75% | - |
| 19.12.2024 | 1,77 | 1,82 | 1,77 | 1,82 | -2,15% | 1,00 |
| 18.12.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
| 17.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -2,65% | - |
| 16.12.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -2,07% | - |
| 13.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -5,39% | - |
| 12.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 5,15% | - |
| 11.12.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | - |
| 10.12.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 09.12.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -2,04% | - |
| 06.12.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 05.12.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 2,11% | - |
| 04.12.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,56% | - |
| 03.12.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | - |
| 02.12.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -6,19% | - |
| 29.11.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 28.11.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -5,36% | - |
| 27.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 26.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 25.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 22.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,31% | - |
| 21.11.2024 | 2,28 | 2,29 | 2,24 | 2,29 | 1,33% | - |
| 20.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 19.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 18.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 15.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 14.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 13.11.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 12.11.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 11.11.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 08.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 07.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 06.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 05.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 04.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 01.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -5,08% | - |
| 31.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 30.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 29.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 28.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 25.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 24.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 23.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 22.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 21.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 18.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 17.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 16.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 15.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 14.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 11.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 10.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 09.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 08.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 07.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 04.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 03.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 4,20% | - |
| 02.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 01.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 30.09.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
| 27.09.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | - |
| 26.09.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 25.09.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 24.09.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 23.09.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -4,92% | - |
| 20.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 19.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 18.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 17.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 16.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 13.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 12.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 11.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 10.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 09.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 06.09.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 05.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 04.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 03.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 02.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 30.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 29.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 28.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 27.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 26.08.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 23.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 22.08.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 21.08.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 20.08.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 5,69% | - |
| 19.08.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 16.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 15.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 14.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 13.08.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 12.08.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 4,27% | - |
| 09.08.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 08.08.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 07.08.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 4,59% | - |