2,580€
-2,27%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,58 | 2,69 | 2,56 | 2,57 | -2,65% | - |
| 01.07.2025 | 2,63 | 2,66 | 2,59 | 2,64 | 0,00% | - |
| 30.06.2025 | 2,59 | 2,66 | 2,58 | 2,64 | 1,54% | - |
| 27.06.2025 | 2,58 | 2,62 | 2,55 | 2,60 | 0,39% | - |
| 26.06.2025 | 2,57 | 2,59 | 2,53 | 2,59 | 0,39% | - |
| 25.06.2025 | 2,61 | 2,66 | 2,58 | 2,58 | -1,53% | - |
| 24.06.2025 | 2,61 | 2,66 | 2,61 | 2,62 | 0,00% | - |
| 23.06.2025 | 2,63 | 2,71 | 2,59 | 2,62 | -0,38% | - |
| 20.06.2025 | 2,66 | 2,71 | 2,63 | 2,63 | -1,13% | - |
| 19.06.2025 | 2,69 | 2,69 | 2,66 | 2,66 | -1,12% | - |
| 18.06.2025 | 2,69 | 2,71 | 2,66 | 2,69 | 0,00% | - |
| 17.06.2025 | 2,65 | 2,71 | 2,62 | 2,69 | 1,51% | - |
| 16.06.2025 | 2,60 | 2,65 | 2,53 | 2,65 | 2,71% | - |
| 13.06.2025 | 2,59 | 2,60 | 2,54 | 2,58 | -0,39% | - |
| 12.06.2025 | 2,59 | 2,61 | 2,54 | 2,59 | 0,00% | - |
| 11.06.2025 | 2,51 | 2,59 | 2,48 | 2,59 | 3,19% | - |
| 10.06.2025 | 2,51 | 2,55 | 2,50 | 2,51 | 0,00% | - |
| 09.06.2025 | 2,55 | 2,59 | 2,47 | 2,51 | -1,57% | - |
| 06.06.2025 | 2,53 | 2,56 | 2,51 | 2,55 | 0,79% | - |
| 05.06.2025 | 2,57 | 2,60 | 2,53 | 2,53 | -1,56% | - |
| 04.06.2025 | 2,61 | 2,64 | 2,57 | 2,57 | -0,39% | - |
| 03.06.2025 | 2,54 | 2,58 | 2,51 | 2,58 | 1,57% | - |
| 02.06.2025 | 2,53 | 2,58 | 2,51 | 2,54 | 0,40% | - |
| 30.05.2025 | 2,54 | 2,55 | 2,47 | 2,53 | 0,00% | - |
| 29.05.2025 | 2,45 | 2,58 | 2,45 | 2,53 | 0,00% | - |
| 28.05.2025 | 2,53 | 2,57 | 2,50 | 2,53 | 0,00% | - |
| 27.05.2025 | 2,48 | 2,56 | 2,45 | 2,53 | 2,02% | - |
| 26.05.2025 | 2,47 | 2,49 | 2,46 | 2,48 | 0,40% | - |
| 23.05.2025 | 2,45 | 2,47 | 2,33 | 2,47 | 0,82% | - |
| 22.05.2025 | 2,43 | 2,51 | 2,40 | 2,45 | 0,82% | - |
| 21.05.2025 | 2,47 | 2,48 | 2,40 | 2,43 | -1,62% | - |
| 20.05.2025 | 2,48 | 2,49 | 2,43 | 2,47 | -0,40% | - |
| 19.05.2025 | 2,46 | 2,49 | 2,41 | 2,48 | 1,22% | - |
| 16.05.2025 | 2,45 | 2,47 | 2,41 | 2,45 | 0,00% | - |
| 15.05.2025 | 2,46 | 2,49 | 2,42 | 2,45 | -0,41% | - |
| 14.05.2025 | 2,45 | 2,47 | 2,41 | 2,46 | 0,41% | - |
| 13.05.2025 | 2,39 | 2,46 | 2,35 | 2,45 | 2,51% | - |
| 12.05.2025 | 2,41 | 2,50 | 2,37 | 2,39 | -0,83% | - |
| 09.05.2025 | 2,40 | 2,44 | 2,35 | 2,41 | 0,42% | - |
| 08.05.2025 | 2,00 | 2,43 | 2,00 | 2,40 | 19,70% | - |
| 07.05.2025 | 2,07 | 2,09 | 2,01 | 2,01 | -2,91% | - |
| 06.05.2025 | 2,07 | 2,10 | 2,02 | 2,07 | -0,72% | - |
| 05.05.2025 | 2,13 | 2,14 | 2,07 | 2,08 | -2,35% | - |
| 02.05.2025 | 2,17 | 2,18 | 2,13 | 2,13 | -1,84% | - |
| 30.04.2025 | 2,14 | 2,17 | 2,10 | 2,17 | 1,40% | - |
| 29.04.2025 | 2,09 | 2,15 | 2,07 | 2,14 | 2,39% | - |
| 28.04.2025 | 2,09 | 2,13 | 2,07 | 2,09 | -0,48% | - |
| 25.04.2025 | 2,09 | 2,11 | 2,08 | 2,10 | 0,48% | - |
| 24.04.2025 | 2,05 | 2,11 | 2,02 | 2,09 | 1,95% | - |
| 23.04.2025 | 1,97 | 2,08 | 1,97 | 2,05 | 3,80% | - |
| 22.04.2025 | 1,95 | 1,98 | 1,91 | 1,98 | 1,28% | - |
| 17.04.2025 | 1,93 | 1,99 | 1,91 | 1,95 | 1,30% | - |
| 16.04.2025 | 1,94 | 1,96 | 1,89 | 1,93 | -0,52% | - |
| 15.04.2025 | 1,94 | 1,96 | 1,93 | 1,94 | 0,26% | - |
| 14.04.2025 | 1,93 | 1,96 | 1,90 | 1,93 | 0,26% | - |
| 11.04.2025 | 1,89 | 1,95 | 1,83 | 1,93 | 2,39% | - |
| 10.04.2025 | 1,96 | 1,97 | 1,84 | 1,88 | -4,33% | - |
| 09.04.2025 | 1,83 | 1,98 | 1,77 | 1,97 | 7,67% | - |
| 08.04.2025 | 1,94 | 1,98 | 1,83 | 1,83 | -5,93% | - |
| 07.04.2025 | 2,00 | 2,00 | 1,86 | 1,94 | -3,24% | 6.500,00 |
| 04.04.2025 | 2,07 | 2,10 | 1,95 | 2,01 | -3,14% | - |
| 03.04.2025 | 2,05 | 2,10 | 1,92 | 2,07 | 1,22% | - |
| 02.04.2025 | 2,02 | 2,08 | 2,02 | 2,05 | -1,68% | - |
| 01.04.2025 | 2,07 | 2,11 | 2,03 | 2,08 | 0,48% | - |
| 31.03.2025 | 2,09 | 2,10 | 2,05 | 2,07 | -0,72% | - |
| 28.03.2025 | 2,12 | 2,14 | 2,07 | 2,09 | -1,18% | - |
| 27.03.2025 | 2,14 | 2,16 | 2,11 | 2,11 | -1,40% | - |
| 26.03.2025 | 2,13 | 2,16 | 2,10 | 2,14 | 0,47% | - |
| 25.03.2025 | 2,07 | 2,18 | 2,03 | 2,13 | 3,15% | - |
| 24.03.2025 | 2,06 | 2,08 | 2,01 | 2,07 | 0,24% | - |
| 21.03.2025 | 2,03 | 2,08 | 2,00 | 2,06 | 0,98% | - |
| 20.03.2025 | 2,07 | 2,09 | 2,02 | 2,04 | -1,21% | - |
| 19.03.2025 | 2,03 | 2,07 | 2,01 | 2,07 | 1,98% | - |
| 18.03.2025 | 2,03 | 2,03 | 2,00 | 2,03 | 0,00% | - |
| 17.03.2025 | 1,97 | 2,03 | 1,96 | 2,03 | 2,79% | - |
| 14.03.2025 | 1,89 | 1,98 | 1,87 | 1,97 | 4,51% | - |
| 13.03.2025 | 1,85 | 1,89 | 1,83 | 1,89 | 2,17% | - |
| 12.03.2025 | 1,83 | 1,86 | 1,81 | 1,85 | 1,10% | - |
| 11.03.2025 | 1,85 | 1,86 | 1,79 | 1,83 | -1,08% | - |
| 10.03.2025 | 1,90 | 1,94 | 1,83 | 1,85 | -2,89% | - |
| 07.03.2025 | 1,90 | 1,92 | 1,86 | 1,90 | 0,00% | - |
| 06.03.2025 | 1,89 | 1,92 | 1,85 | 1,90 | 0,26% | - |
| 05.03.2025 | 1,85 | 1,90 | 1,84 | 1,90 | 2,43% | - |
| 04.03.2025 | 1,89 | 1,89 | 1,84 | 1,85 | -1,86% | - |
| 03.03.2025 | 1,88 | 1,95 | 1,87 | 1,89 | 0,53% | - |
| 28.02.2025 | 1,93 | 1,93 | 1,86 | 1,88 | -2,34% | - |
| 27.02.2025 | 1,92 | 1,96 | 1,91 | 1,92 | 0,00% | - |
| 26.02.2025 | 1,96 | 2,01 | 1,91 | 1,92 | -2,04% | - |
| 25.02.2025 | 1,95 | 1,99 | 1,94 | 1,96 | 0,77% | - |
| 24.02.2025 | 2,01 | 2,02 | 1,95 | 1,95 | -2,99% | - |
| 21.02.2025 | 2,03 | 2,07 | 1,98 | 2,01 | -0,99% | - |
| 20.02.2025 | 2,05 | 2,07 | 2,02 | 2,03 | -0,98% | - |
| 19.02.2025 | 2,07 | 2,09 | 2,03 | 2,05 | -1,21% | - |
| 18.02.2025 | 2,07 | 2,11 | 2,07 | 2,07 | 0,00% | - |
| 17.02.2025 | 2,07 | 2,08 | 2,06 | 2,07 | 0,00% | - |
| 14.02.2025 | 2,01 | 2,07 | 1,98 | 2,07 | 3,24% | - |
| 13.02.2025 | 2,01 | 2,05 | 1,99 | 2,01 | -0,25% | - |
| 12.02.2025 | 2,10 | 2,13 | 1,95 | 2,01 | -4,29% | - |
| 11.02.2025 | 2,05 | 2,11 | 2,03 | 2,10 | 2,69% | - |
| 10.02.2025 | 2,05 | 2,12 | 2,03 | 2,05 | 0,00% | - |