2,230€
-0,45%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 2,22 | 2,24 | 2,18 | 2,21 | -1,34% | - |
| 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% | - |
| 06.08.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 10,66% | - |
| 05.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
| 02.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 01.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 31.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 30.07.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 29.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 26.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 25.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 24.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 23.07.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 22.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 19.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -3,77% | - |
| 18.07.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 17.07.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 16.07.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 15.07.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 12.07.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 11.07.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 10.07.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 09.07.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 08.07.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 3,92% | - |
| 05.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 04.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 03.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 02.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 01.07.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 28.06.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 27.06.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 26.06.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 25.06.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 24.06.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 21.06.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 20.06.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 19.06.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 18.06.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |