2,740€
6,20%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |