3,450€
5,83%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 3,36 | 3,36 | 3,28 | 3,34 | 2,45% | - |
| 26.01.2026 | 3,26 | 3,26 | 3,26 | 3,26 | 1,24% | - |
| 23.01.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 3,21% | - |
| 22.01.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 4,00% | - |
| 21.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | - |
| 20.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 19.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 16.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 2,07% | - |
| 15.01.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 14.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 13.01.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 12.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 09.01.2026 | 2,88 | 2,94 | 2,88 | 2,94 | 0,68% | 16.880,00 |
| 08.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -2,01% | - |
| 07.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 06.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 2,78% | - |
| 05.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 5,11% | - |
| 02.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 30.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 29.12.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 23.12.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,84% | - |
| 22.12.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 19.12.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 18.12.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 17.12.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 16.12.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 15.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,82% | - |
| 12.12.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | - |
| 11.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 10.12.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 09.12.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -4,08% | - |
| 08.12.2025 | 2,78 | 2,94 | 2,78 | 2,94 | -3,92% | 4.281,00 |
| 05.12.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 2,00% | - |
| 04.12.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -3,23% | - |
| 03.12.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -3,13% | - |
| 02.12.2025 | 3,06 | 3,20 | 3,06 | 3,20 | -0,62% | 5,00 |
| 01.12.2025 | 3,12 | 3,22 | 3,12 | 3,22 | 3,21% | 81,00 |
| 28.11.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,65% | - |
| 27.11.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 3,33% | - |
| 26.11.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 2,04% | - |
| 25.11.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 24.11.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 21.11.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -2,63% | - |
| 20.11.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 19.11.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | - |
| 18.11.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -3,21% | - |
| 17.11.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 1,30% | - |
| 14.11.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,28% | - |
| 13.11.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -4,88% | - |
| 12.11.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 1,86% | 10,00 |
| 11.11.2025 | 3,04 | 3,22 | 3,04 | 3,22 | 5,92% | 330,00 |
| 10.11.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 2,01% | - |
| 07.11.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 06.11.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 2,76% | - |
| 05.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 04.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 03.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 31.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 30.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | - |
| 29.10.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 28.10.2025 | 2,84 | 2,88 | 2,84 | 2,88 | 1,41% | 665,00 |
| 27.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 24.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | - |
| 23.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | 1.331,00 |
| 22.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 21.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 20.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 17.10.2025 | 2,72 | 2,76 | 2,72 | 2,76 | 0,00% | 730,00 |
| 16.10.2025 | 2,68 | 2,76 | 2,68 | 2,76 | 3,76% | 11.729,00 |
| 15.10.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 3,10% | - |
| 14.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 13.10.2025 | 2,64 | 2,64 | 2,60 | 2,60 | -3,70% | 24.545,00 |
| 10.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 09.10.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 08.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 07.10.2025 | 2,66 | 2,70 | 2,66 | 2,70 | 1,50% | 1.415,00 |
| 06.10.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 03.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 02.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 01.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 30.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 29.09.2025 | 2,78 | 2,88 | 2,78 | 2,88 | 4,35% | 268,00 |
| 26.09.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 25.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -4,76% | - |
| 24.09.2025 | 2,82 | 2,94 | 2,82 | 2,94 | 6,52% | 171,00 |
| 23.09.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 22.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | - |
| 19.09.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 18.09.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 4,55% | - |
| 17.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 16.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -3,65% | - |
| 15.09.2025 | 2,62 | 2,74 | 2,62 | 2,74 | 3,79% | 50,00 |
| 12.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,12% | - |
| 11.09.2025 | 2,67 | 2,69 | 2,62 | 2,67 | 1,14% | - |
| 10.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,86% | - |
| 09.09.2025 | 2,69 | 2,70 | 2,64 | 2,69 | -0,37% | - |
| 08.09.2025 | 2,69 | 2,74 | 2,66 | 2,70 | 4,65% | - |
| 05.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 04.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 03.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |