1,835€
1,94%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 1,83 | 1,85 | 1,78 | 1,84 | 1,94% | - |
| 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% | - |
| 11.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 10.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -4,76% | - |
| 07.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 06.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,00% | - |
| 05.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 04.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 03.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 2,02% | - |
| 31.01.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 4,76% | - |
| 30.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,53% | - |
| 29.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 28.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 4,47% | - |
| 27.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 24.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 23.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 22.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 21.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 20.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | - |
| 17.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | - |
| 16.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 3,80% | - |
| 15.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,66% | - |
| 14.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 13.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 10.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 09.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -3,21% | - |
| 08.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 5,06% | - |
| 07.01.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 06.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -5,91% | - |
| 03.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | - |
| 02.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,81% | 1,00 |
| 30.12.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -5,82% | - |
| 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% | - |