3,740€
-1,06%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 3,82 | 3,92 | 3,71 | 3,74 | -1,06% | - |
| 12.10.2026 | 3,78 | 3,78 | 3,78 | 3,78 | -2,07% | - |
| 09.10.2026 | 3,68 | 3,86 | 3,68 | 3,86 | 2,12% | 500,00 |
| 08.10.2026 | 3,78 | 3,78 | 3,78 | 3,78 | -4,06% | - |
| 07.10.2026 | 3,94 | 3,94 | 3,94 | 3,94 | 3,68% | - |
| 06.10.2026 | 3,78 | 3,82 | 3,78 | 3,80 | 10,47% | 2.000,00 |
| 05.10.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 12,42% | - |
| 02.10.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | - |
| 01.10.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 4,79% | - |
| 30.09.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 29.09.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 28.09.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 25.09.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -2,01% | - |
| 24.09.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -2,61% | - |
| 23.09.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | - |
| 22.09.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 3,38% | - |
| 21.09.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 18.09.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 17.09.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 16.09.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 15.09.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | - |
| 14.09.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 11.09.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 5,56% | - |
| 10.09.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -3,36% | - |
| 09.09.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 2,05% | - |
| 08.09.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 07.09.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 04.09.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 03.09.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 4,29% | - |
| 02.09.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 01.09.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 31.08.2026 | 2,74 | 2,84 | 2,74 | 2,84 | 4,41% | 7.697,00 |
| 28.08.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 27.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 26.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 3,79% | - |
| 25.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 24.08.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 21.08.2026 | 2,50 | 2,56 | 2,50 | 2,56 | -0,78% | 1.556,00 |
| 20.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 19.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 18.08.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 17.08.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 14.08.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 13.08.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | 892,00 |
| 12.08.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -3,55% | - |
| 11.08.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | - |
| 10.08.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 07.08.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 06.08.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 05.08.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -3,90% | - |
| 04.08.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 0,65% | - |
| 03.08.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | - |
| 31.07.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 1,32% | - |
| 30.07.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -1,94% | - |
| 29.07.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -1,90% | - |
| 28.07.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 1,94% | - |
| 27.07.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -1,27% | - |
| 24.07.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -1,88% | - |
| 23.07.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 1,91% | - |
| 22.07.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 1,95% | - |
| 21.07.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 1,99% | - |
| 20.07.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 17.07.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -1,94% | - |
| 16.07.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 15.07.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 14.07.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -1,27% | - |
| 13.07.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 5,37% | - |
| 10.07.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 2,05% | - |
| 09.07.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 08.07.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |
| 07.07.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 06.07.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 03.07.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
| 02.07.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 01.07.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | - |
| 30.06.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 1,34% | - |
| 29.06.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 3,47% | - |
| 26.06.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 25.06.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 24.06.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 23.06.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 22.06.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 19.06.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 18.06.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 17.06.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 16.06.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -5,16% | - |
| 15.06.2026 | 2,96 | 3,10 | 2,96 | 3,10 | 6,16% | 150,00 |
| 12.06.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 3,55% | - |
| 11.06.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 10.06.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 09.06.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 08.06.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 05.06.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 04.06.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | - |
| 03.06.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 02.06.2026 | 2,92 | 2,94 | 2,92 | 2,94 | 0,00% | 3,00 |
| 01.06.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 29.05.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
| 28.05.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -1,96% | - |
| 27.05.2026 | 2,98 | 3,06 | 2,98 | 3,06 | 4,08% | 3.089,00 |