3,070€
-1,60%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 3,15 | 3,15 | 3,14 | 3,14 | 0,64% | - |
| 02.12.2025 | 3,12 | 3,13 | 3,11 | 3,12 | -1,89% | - |
| 01.12.2025 | 3,19 | 3,19 | 3,18 | 3,18 | 1,27% | - |
| 28.11.2025 | 3,17 | 3,18 | 3,13 | 3,14 | -1,26% | - |
| 27.11.2025 | 3,18 | 3,18 | 3,17 | 3,18 | 1,27% | - |
| 26.11.2025 | 3,06 | 3,14 | 3,04 | 3,14 | 2,95% | - |
| 25.11.2025 | 3,02 | 3,06 | 3,01 | 3,05 | 0,33% | - |
| 24.11.2025 | 3,03 | 3,04 | 3,03 | 3,04 | 0,66% | - |
| 21.11.2025 | 3,03 | 3,03 | 3,02 | 3,02 | -2,58% | - |
| 20.11.2025 | 3,07 | 3,11 | 3,07 | 3,10 | -0,64% | - |
| 19.11.2025 | 3,11 | 3,12 | 3,10 | 3,12 | -0,32% | - |
| 18.11.2025 | 3,13 | 3,15 | 3,09 | 3,13 | 0,00% | - |
| 17.11.2025 | 3,16 | 3,19 | 3,12 | 3,13 | -2,49% | - |
| 14.11.2025 | 3,16 | 3,24 | 3,11 | 3,21 | 0,00% | - |
| 13.11.2025 | 3,18 | 3,22 | 3,15 | 3,21 | 0,00% | - |
| 12.11.2025 | 3,21 | 3,21 | 3,19 | 3,21 | 2,56% | - |
| 11.11.2025 | 3,11 | 3,13 | 3,11 | 3,13 | 0,97% | - |
| 10.11.2025 | 3,06 | 3,10 | 3,05 | 3,10 | 2,31% | - |
| 07.11.2025 | 3,04 | 3,04 | 3,03 | 3,03 | -0,98% | - |
| 06.11.2025 | 3,07 | 3,07 | 3,06 | 3,06 | -0,33% | - |
| 05.11.2025 | 2,97 | 3,08 | 2,94 | 3,07 | 3,72% | - |
| 04.11.2025 | 3,00 | 3,00 | 2,95 | 2,96 | -1,00% | - |
| 03.11.2025 | 2,94 | 3,04 | 2,93 | 2,99 | 1,36% | 34,00 |
| 31.10.2025 | 2,96 | 2,98 | 2,92 | 2,95 | 1,03% | - |
| 30.10.2025 | 3,04 | 3,04 | 2,88 | 2,92 | -4,26% | 1.250,00 |
| 29.10.2025 | 2,92 | 3,08 | 2,92 | 3,05 | 4,45% | - |
| 28.10.2025 | 2,92 | 2,92 | 2,91 | 2,92 | 1,74% | - |
| 27.10.2025 | 2,89 | 2,90 | 2,70 | 2,87 | -0,69% | - |
| 24.10.2025 | 2,87 | 2,89 | 2,87 | 2,89 | 1,76% | - |
| 23.10.2025 | 2,84 | 2,85 | 2,84 | 2,84 | -0,70% | - |
| 22.10.2025 | 2,84 | 2,86 | 2,84 | 2,86 | -1,72% | - |
| 21.10.2025 | 2,90 | 2,91 | 2,88 | 2,91 | 0,34% | - |
| 20.10.2025 | 2,82 | 2,92 | 2,79 | 2,90 | 4,69% | - |
| 17.10.2025 | 2,78 | 2,78 | 2,77 | 2,77 | 0,36% | - |
| 16.10.2025 | 2,74 | 2,76 | 2,74 | 2,76 | 1,47% | - |
| 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% | - |