2,200€
-1,35%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,22 | 2,23 | 2,18 | 2,20 | -1,35% | - |
| 04.11.2024 | 2,25 | 2,25 | 2,18 | 2,23 | -0,89% | - |
| 01.11.2024 | 2,25 | 2,29 | 2,20 | 2,25 | 0,00% | - |
| 31.10.2024 | 2,40 | 2,40 | 2,25 | 2,25 | -6,25% | - |
| 30.10.2024 | 2,37 | 2,40 | 2,36 | 2,40 | 1,27% | - |
| 29.10.2024 | 2,45 | 2,47 | 2,37 | 2,37 | -3,27% | - |
| 28.10.2024 | 2,40 | 2,46 | 2,38 | 2,45 | 2,08% | - |
| 25.10.2024 | 2,44 | 2,45 | 2,39 | 2,40 | -1,64% | - |
| 24.10.2024 | 2,44 | 2,46 | 2,42 | 2,44 | 0,00% | - |
| 23.10.2024 | 2,44 | 2,45 | 2,40 | 2,44 | 0,00% | - |
| 22.10.2024 | 2,46 | 2,47 | 2,42 | 2,44 | -0,81% | - |
| 21.10.2024 | 2,44 | 2,47 | 2,42 | 2,46 | 0,82% | - |
| 18.10.2024 | 2,46 | 2,48 | 2,42 | 2,44 | -0,81% | - |
| 17.10.2024 | 2,44 | 2,46 | 2,39 | 2,46 | 0,82% | - |
| 16.10.2024 | 2,43 | 2,46 | 2,39 | 2,44 | 0,41% | - |
| 15.10.2024 | 2,46 | 2,47 | 2,42 | 2,43 | -1,22% | - |
| 14.10.2024 | 2,40 | 2,47 | 2,36 | 2,46 | 2,50% | - |
| 11.10.2024 | 2,43 | 2,45 | 2,37 | 2,40 | -1,23% | - |
| 10.10.2024 | 2,42 | 2,44 | 2,40 | 2,43 | 0,41% | - |
| 09.10.2024 | 2,49 | 2,49 | 2,40 | 2,42 | -2,81% | - |
| 08.10.2024 | 2,51 | 2,51 | 2,47 | 2,49 | -0,80% | - |
| 07.10.2024 | 2,51 | 2,54 | 2,47 | 2,51 | 0,00% | - |
| 04.10.2024 | 2,46 | 2,52 | 2,46 | 2,51 | 2,03% | - |
| 03.10.2024 | 2,51 | 2,52 | 2,44 | 2,46 | -1,99% | - |
| 02.10.2024 | 2,44 | 2,52 | 2,38 | 2,51 | 2,87% | - |
| 01.10.2024 | 2,39 | 2,46 | 2,38 | 2,44 | 2,09% | - |
| 30.09.2024 | 2,40 | 2,45 | 2,38 | 2,39 | -2,05% | - |
| 27.09.2024 | 2,40 | 2,46 | 2,38 | 2,44 | 1,67% | - |
| 26.09.2024 | 2,34 | 2,40 | 2,32 | 2,40 | 2,56% | - |
| 25.09.2024 | 2,32 | 2,35 | 2,29 | 2,34 | 0,86% | - |
| 24.09.2024 | 2,30 | 2,38 | 2,30 | 2,32 | 0,87% | - |
| 23.09.2024 | 2,36 | 2,38 | 2,30 | 2,30 | -2,54% | - |
| 20.09.2024 | 2,47 | 2,50 | 2,36 | 2,36 | -4,45% | - |
| 19.09.2024 | 2,51 | 2,54 | 2,45 | 2,47 | -1,59% | - |
| 18.09.2024 | 2,53 | 2,54 | 2,50 | 2,51 | -0,79% | - |
| 17.09.2024 | 2,53 | 2,53 | 2,48 | 2,53 | 0,00% | - |
| 16.09.2024 | 2,53 | 2,54 | 2,48 | 2,53 | 0,00% | - |
| 13.09.2024 | 2,51 | 2,56 | 2,49 | 2,53 | 0,80% | - |
| 12.09.2024 | 2,51 | 2,53 | 2,46 | 2,51 | 0,00% | - |
| 11.09.2024 | 2,54 | 2,57 | 2,51 | 2,51 | -1,18% | - |
| 10.09.2024 | 2,57 | 2,58 | 2,50 | 2,54 | -1,17% | - |
| 09.09.2024 | 2,54 | 2,57 | 2,54 | 2,57 | 1,18% | - |
| 06.09.2024 | 2,58 | 2,60 | 2,53 | 2,54 | -1,55% | - |
| 05.09.2024 | 2,56 | 2,61 | 2,54 | 2,58 | 0,78% | - |
| 04.09.2024 | 2,55 | 2,60 | 2,52 | 2,56 | 0,39% | - |
| 03.09.2024 | 2,53 | 2,57 | 2,51 | 2,55 | 0,79% | - |
| 02.09.2024 | 2,53 | 2,53 | 2,50 | 2,53 | 0,00% | - |
| 30.08.2024 | 2,53 | 2,55 | 2,48 | 2,53 | 0,00% | - |
| 29.08.2024 | 2,56 | 2,58 | 2,50 | 2,53 | -1,17% | - |
| 28.08.2024 | 2,53 | 2,58 | 2,48 | 2,56 | 1,19% | - |
| 27.08.2024 | 2,55 | 2,56 | 2,51 | 2,53 | -0,78% | - |
| 26.08.2024 | 2,57 | 2,60 | 2,54 | 2,55 | -0,78% | 700,00 |
| 23.08.2024 | 2,53 | 2,61 | 2,48 | 2,57 | 1,58% | - |
| 22.08.2024 | 2,58 | 2,60 | 2,50 | 2,53 | -1,94% | - |
| 21.08.2024 | 2,60 | 2,62 | 2,56 | 2,58 | -0,77% | - |
| 20.08.2024 | 2,64 | 2,64 | 2,56 | 2,60 | -1,52% | - |
| 19.08.2024 | 2,49 | 2,67 | 2,48 | 2,64 | 6,02% | - |
| 16.08.2024 | 2,54 | 2,57 | 2,48 | 2,49 | -1,97% | - |
| 15.08.2024 | 2,51 | 2,56 | 2,49 | 2,54 | 1,20% | - |
| 14.08.2024 | 2,51 | 2,53 | 2,49 | 2,51 | 0,00% | - |
| 13.08.2024 | 2,47 | 2,52 | 2,44 | 2,51 | 1,62% | - |
| 12.08.2024 | 2,45 | 2,47 | 2,44 | 2,47 | 0,82% | - |
| 09.08.2024 | 2,36 | 2,47 | 2,31 | 2,45 | 3,81% | - |
| 08.08.2024 | 2,32 | 2,37 | 2,29 | 2,36 | 1,72% | - |
| 07.08.2024 | 2,29 | 2,39 | 2,29 | 2,32 | 1,31% | - |
| 06.08.2024 | 2,18 | 2,32 | 2,18 | 2,29 | 5,05% | - |
| 05.08.2024 | 2,04 | 2,22 | 1,93 | 2,18 | 6,86% | - |
| 02.08.2024 | 2,04 | 2,06 | 2,02 | 2,04 | 0,00% | - |
| 01.08.2024 | 2,05 | 2,09 | 2,04 | 2,04 | 0,00% | - |
| 31.07.2024 | 2,06 | 2,11 | 2,03 | 2,04 | -0,97% | 500,00 |
| 30.07.2024 | 2,06 | 2,09 | 2,04 | 2,06 | 0,00% | - |
| 29.07.2024 | 2,04 | 2,08 | 2,04 | 2,06 | 0,98% | - |
| 26.07.2024 | 2,04 | 2,06 | 2,02 | 2,04 | 0,00% | - |
| 25.07.2024 | 2,12 | 2,12 | 2,04 | 2,04 | -3,55% | - |
| 24.07.2024 | 2,14 | 2,15 | 2,11 | 2,12 | -1,17% | - |
| 23.07.2024 | 2,14 | 2,15 | 2,13 | 2,14 | 0,00% | 17,00 |
| 22.07.2024 | 2,11 | 2,16 | 2,10 | 2,14 | 1,18% | - |
| 19.07.2024 | 2,12 | 2,18 | 2,11 | 2,12 | -0,24% | - |
| 18.07.2024 | 2,19 | 2,21 | 2,12 | 2,12 | -3,20% | - |
| 17.07.2024 | 2,21 | 2,23 | 2,17 | 2,19 | -0,90% | - |
| 16.07.2024 | 2,19 | 2,21 | 2,17 | 2,21 | 0,91% | - |
| 15.07.2024 | 2,21 | 2,22 | 2,18 | 2,19 | -0,90% | - |
| 12.07.2024 | 2,21 | 2,25 | 2,19 | 2,21 | 0,00% | - |
| 11.07.2024 | 2,23 | 2,27 | 2,19 | 2,21 | -0,90% | - |
| 10.07.2024 | 2,19 | 2,25 | 2,19 | 2,23 | 1,83% | - |
| 09.07.2024 | 2,16 | 2,21 | 2,16 | 2,19 | 1,39% | - |
| 08.07.2024 | 2,17 | 2,20 | 2,15 | 2,16 | -0,92% | - |
| 05.07.2024 | 2,12 | 2,19 | 2,11 | 2,18 | 3,07% | - |
| 04.07.2024 | 2,12 | 2,14 | 2,11 | 2,12 | -0,24% | - |
| 03.07.2024 | 2,09 | 2,16 | 2,07 | 2,12 | 1,44% | - |
| 02.07.2024 | 2,10 | 2,12 | 2,07 | 2,09 | -0,24% | - |
| 01.07.2024 | 2,14 | 2,17 | 2,09 | 2,10 | -2,10% | - |
| 28.06.2024 | 2,17 | 2,17 | 2,13 | 2,14 | -1,38% | - |
| 27.06.2024 | 2,15 | 2,17 | 2,13 | 2,17 | 0,93% | - |
| 26.06.2024 | 2,17 | 2,18 | 2,11 | 2,15 | -0,92% | - |
| 25.06.2024 | 2,21 | 2,23 | 2,17 | 2,17 | -1,81% | - |
| 24.06.2024 | 2,19 | 2,23 | 2,17 | 2,21 | 0,91% | - |
| 21.06.2024 | 2,19 | 2,21 | 2,17 | 2,19 | 0,00% | - |
| 20.06.2024 | 2,25 | 2,27 | 2,17 | 2,19 | -2,67% | - |
| 19.06.2024 | 2,25 | 2,26 | 2,24 | 2,25 | 0,00% | - |