2,740€
3,01%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,72 | 2,74 | 2,72 | 2,72 | 2,26% | - |
| 14.10.2025 | 2,68 | 2,69 | 2,64 | 2,66 | -1,48% | - |
| 13.10.2025 | 2,63 | 2,72 | 2,63 | 2,70 | 1,50% | - |
| 10.10.2025 | 2,76 | 2,78 | 2,63 | 2,66 | -3,62% | - |
| 09.10.2025 | 2,73 | 2,77 | 2,72 | 2,76 | 2,99% | - |
| 08.10.2025 | 2,67 | 2,69 | 2,67 | 2,68 | -1,47% | - |
| 07.10.2025 | 2,71 | 2,73 | 2,71 | 2,72 | 0,74% | - |
| 06.10.2025 | 2,71 | 2,71 | 2,70 | 2,70 | -1,10% | - |
| 03.10.2025 | 2,71 | 2,75 | 2,67 | 2,73 | -1,09% | - |
| 02.10.2025 | 2,76 | 2,77 | 2,76 | 2,76 | -3,16% | - |
| 01.10.2025 | 2,83 | 2,85 | 2,79 | 2,85 | -0,35% | - |
| 30.09.2025 | 2,85 | 2,87 | 2,81 | 2,86 | -0,69% | - |
| 29.09.2025 | 2,81 | 2,88 | 2,80 | 2,88 | 2,86% | - |
| 26.09.2025 | 2,81 | 2,83 | 2,80 | 2,80 | -1,75% | - |
| 25.09.2025 | 2,84 | 2,85 | 2,84 | 2,85 | 0,00% | - |
| 24.09.2025 | 2,87 | 2,93 | 2,84 | 2,85 | 1,42% | - |
| 22.09.2025 | 2,84 | 2,84 | 2,78 | 2,81 | -1,06% | - |
| 19.09.2025 | 2,78 | 2,84 | 2,78 | 2,84 | 0,71% | - |
| 18.09.2025 | 2,79 | 2,82 | 2,78 | 2,82 | 4,44% | - |
| 17.09.2025 | 2,71 | 2,71 | 2,70 | 2,70 | 0,00% | - |
| 16.09.2025 | 2,71 | 2,71 | 2,70 | 2,70 | -1,10% | - |
| 15.09.2025 | 2,67 | 2,74 | 2,66 | 2,73 | 1,49% | - |
| 12.09.2025 | 2,69 | 2,70 | 2,69 | 2,69 | 1,13% | - |
| 11.09.2025 | 2,67 | 2,67 | 2,66 | 2,66 | -1,48% | - |
| 10.09.2025 | 2,68 | 2,70 | 2,63 | 2,70 | 0,00% | - |
| 09.09.2025 | 2,69 | 2,71 | 2,66 | 2,70 | 1,12% | - |
| 08.09.2025 | 2,71 | 2,71 | 2,67 | 2,67 | -1,48% | - |
| 05.09.2025 | 2,64 | 2,76 | 2,62 | 2,71 | 2,26% | - |
| 04.09.2025 | 2,59 | 2,67 | 2,58 | 2,65 | 1,92% | - |
| 03.09.2025 | 2,58 | 2,62 | 2,58 | 2,60 | 0,00% | 28,00 |
| 02.09.2025 | 2,66 | 2,66 | 2,55 | 2,60 | -1,89% | - |
| 01.09.2025 | 2,65 | 2,66 | 2,64 | 2,65 | 0,38% | 100,00 |
| 29.08.2025 | 2,66 | 2,66 | 2,63 | 2,64 | -0,75% | - |
| 28.08.2025 | 2,60 | 2,68 | 2,59 | 2,66 | 1,92% | - |
| 27.08.2025 | 2,56 | 2,61 | 2,55 | 2,61 | 1,56% | - |
| 26.08.2025 | 2,59 | 2,60 | 2,55 | 2,57 | -1,15% | - |
| 25.08.2025 | 2,55 | 2,61 | 2,54 | 2,60 | 2,36% | - |
| 22.08.2025 | 2,49 | 2,55 | 2,47 | 2,54 | 1,60% | - |
| 21.08.2025 | 2,47 | 2,50 | 2,45 | 2,50 | 0,81% | - |
| 20.08.2025 | 2,46 | 2,53 | 2,44 | 2,48 | 0,81% | - |
| 19.08.2025 | 2,59 | 2,60 | 2,44 | 2,46 | -5,38% | - |
| 18.08.2025 | 2,53 | 2,60 | 2,52 | 2,60 | 2,36% | - |
| 15.08.2025 | 2,54 | 2,56 | 2,51 | 2,54 | 0,79% | - |
| 14.08.2025 | 2,54 | 2,58 | 2,51 | 2,52 | -0,79% | - |
| 13.08.2025 | 2,58 | 2,59 | 2,54 | 2,54 | -1,93% | - |
| 12.08.2025 | 2,49 | 2,60 | 2,47 | 2,59 | 3,60% | - |
| 11.08.2025 | 2,49 | 2,52 | 2,48 | 2,50 | 0,40% | - |
| 08.08.2025 | 2,48 | 2,52 | 2,47 | 2,49 | 0,40% | - |
| 07.08.2025 | 2,44 | 2,48 | 2,43 | 2,48 | 1,22% | - |
| 06.08.2025 | 2,43 | 2,49 | 2,42 | 2,45 | 0,82% | - |
| 05.08.2025 | 2,43 | 2,49 | 2,41 | 2,43 | -1,22% | 250,00 |
| 04.08.2025 | 2,43 | 2,50 | 2,42 | 2,46 | 1,23% | - |
| 01.08.2025 | 2,41 | 2,47 | 2,40 | 2,43 | 0,41% | - |
| 31.07.2025 | 2,45 | 2,49 | 2,41 | 2,42 | -1,63% | - |
| 30.07.2025 | 2,41 | 2,49 | 2,39 | 2,46 | 2,50% | 2.200,00 |
| 29.07.2025 | 2,37 | 2,43 | 2,37 | 2,40 | 0,84% | - |
| 28.07.2025 | 2,37 | 2,41 | 2,36 | 2,38 | 0,00% | - |
| 25.07.2025 | 2,41 | 2,44 | 2,38 | 2,38 | -1,65% | - |
| 24.07.2025 | 2,46 | 2,46 | 2,40 | 2,42 | -1,22% | - |
| 23.07.2025 | 2,39 | 2,47 | 2,38 | 2,45 | 2,08% | 300,00 |
| 22.07.2025 | 2,41 | 2,44 | 2,40 | 2,40 | -0,83% | - |
| 21.07.2025 | 2,41 | 2,46 | 2,40 | 2,42 | 0,00% | - |
| 18.07.2025 | 2,51 | 2,51 | 2,42 | 2,42 | -3,20% | - |
| 17.07.2025 | 2,49 | 2,51 | 2,47 | 2,50 | 0,40% | - |
| 16.07.2025 | 2,45 | 2,55 | 2,45 | 2,49 | -1,19% | - |
| 15.07.2025 | 2,49 | 2,54 | 2,47 | 2,52 | 1,20% | - |
| 14.07.2025 | 2,47 | 2,52 | 2,46 | 2,49 | 0,81% | - |
| 11.07.2025 | 2,51 | 2,54 | 2,46 | 2,47 | -1,20% | - |
| 10.07.2025 | 2,57 | 2,58 | 2,49 | 2,50 | -3,47% | - |
| 09.07.2025 | 2,61 | 2,63 | 2,57 | 2,59 | -0,38% | - |
| 08.07.2025 | 2,59 | 2,61 | 2,57 | 2,60 | 0,00% | - |
| 07.07.2025 | 2,62 | 2,65 | 2,59 | 2,60 | -1,52% | - |
| 04.07.2025 | 2,64 | 2,64 | 2,62 | 2,64 | 0,76% | - |
| 03.07.2025 | 2,58 | 2,64 | 2,55 | 2,62 | 1,95% | - |
| 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% | - |