1,890€
Echtzeit-Aktienkurs Banco Bradesco S.A.
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 1,82 | 1,88 | 1,77 | 1,77 | -3,29% | 5.717,00 |
| 02.01.2025 | 1,83 | 1,90 | 1,75 | 1,83 | 6,73% | 3.000,00 |
| 30.12.2024 | 1,80 | 1,81 | 1,71 | 1,71 | -5,26% | - |
| 27.12.2024 | 1,82 | 1,83 | 1,72 | 1,81 | -0,28% | 13.674,00 |
| 23.12.2024 | 1,81 | 1,92 | 1,80 | 1,81 | -3,98% | - |
| 20.12.2024 | 1,71 | 1,90 | 1,71 | 1,89 | 4,14% | - |
| 19.12.2024 | 1,76 | 1,85 | 1,76 | 1,81 | 1,69% | 880,00 |
| 18.12.2024 | 1,78 | 1,88 | 1,76 | 1,78 | -5,07% | - |
| 17.12.2024 | 1,86 | 1,91 | 1,81 | 1,88 | 0,54% | 2.000,00 |
| 16.12.2024 | 1,83 | 1,93 | 1,83 | 1,87 | -3,87% | - |
| 13.12.2024 | 1,96 | 2,01 | 1,94 | 1,94 | -1,02% | 4.000,00 |
| 12.12.2024 | 2,00 | 2,02 | 1,94 | 1,96 | -5,54% | - |
| 11.12.2024 | 1,98 | 2,08 | 1,96 | 2,08 | 5,06% | - |
| 10.12.2024 | 1,89 | 2,00 | 1,89 | 1,98 | 4,50% | 2.075,00 |
| 09.12.2024 | 1,94 | 1,94 | 1,89 | 1,89 | -2,33% | 200,00 |
| 06.12.2024 | 1,91 | 2,02 | 1,91 | 1,94 | -3,97% | - |
| 05.12.2024 | 1,98 | 2,05 | 1,98 | 2,02 | 2,03% | 1.700,00 |
| 04.12.2024 | 1,96 | 1,99 | 1,96 | 1,98 | 1,02% | - |
| 03.12.2024 | 1,96 | 1,98 | 1,94 | 1,96 | -1,26% | - |
| 02.12.2024 | 2,02 | 2,02 | 1,96 | 1,98 | -1,74% | - |
| 29.11.2024 | 2,04 | 2,05 | 1,96 | 2,02 | -1,23% | - |
| 28.11.2024 | 2,15 | 2,15 | 2,03 | 2,04 | -5,12% | - |
| 27.11.2024 | 2,28 | 2,28 | 2,14 | 2,15 | -5,70% | 2.800,00 |
| 26.11.2024 | 2,26 | 2,30 | 2,24 | 2,28 | 0,88% | - |
| 25.11.2024 | 2,32 | 2,34 | 2,24 | 2,26 | -1,74% | - |
| 22.11.2024 | 2,30 | 2,32 | 2,27 | 2,30 | 0,44% | - |
| 21.11.2024 | 2,28 | 2,30 | 2,25 | 2,29 | -0,43% | - |
| 20.11.2024 | 2,28 | 2,30 | 2,27 | 2,30 | 0,88% | - |
| 19.11.2024 | 2,16 | 2,29 | 2,16 | 2,28 | 0,00% | - |
| 18.11.2024 | 2,21 | 2,29 | 2,19 | 2,28 | 3,64% | - |
| 15.11.2024 | 2,10 | 2,22 | 2,10 | 2,20 | -1,79% | - |
| 14.11.2024 | 2,21 | 2,26 | 2,20 | 2,24 | 0,90% | 2.000,00 |
| 13.11.2024 | 2,20 | 2,22 | 2,18 | 2,22 | 0,91% | - |
| 12.11.2024 | 2,10 | 2,22 | 2,10 | 2,20 | 0,00% | - |
| 11.11.2024 | 2,22 | 2,23 | 2,19 | 2,20 | -0,45% | - |
| 08.11.2024 | 2,12 | 2,24 | 2,12 | 2,21 | -0,90% | 2.000,00 |
| 07.11.2024 | 2,27 | 2,30 | 2,21 | 2,23 | -2,19% | - |
| 06.11.2024 | 2,32 | 2,34 | 2,20 | 2,28 | 1,79% | 23.800,00 |
| 05.11.2024 | 2,14 | 2,27 | 2,14 | 2,24 | -0,88% | - |
| 04.11.2024 | 2,24 | 2,28 | 2,22 | 2,26 | 0,89% | - |
| 01.11.2024 | 2,30 | 2,44 | 2,22 | 2,24 | -3,03% | - |
| 31.10.2024 | 2,38 | 2,39 | 2,30 | 2,31 | -3,35% | - |
| 30.10.2024 | 2,40 | 2,40 | 2,39 | 2,39 | -0,42% | - |
| 29.10.2024 | 2,43 | 2,44 | 2,40 | 2,40 | -1,23% | - |
| 28.10.2024 | 2,32 | 2,46 | 2,32 | 2,43 | -0,82% | - |
| 25.10.2024 | 2,36 | 2,49 | 2,36 | 2,45 | -1,61% | - |
| 24.10.2024 | 2,48 | 2,50 | 2,46 | 2,49 | 0,81% | - |
| 23.10.2024 | 2,36 | 2,49 | 2,36 | 2,47 | -0,80% | - |
| 22.10.2024 | 2,51 | 2,51 | 2,47 | 2,49 | -0,80% | - |
| 21.10.2024 | 2,49 | 2,51 | 2,47 | 2,51 | 0,80% | - |
| 18.10.2024 | 2,49 | 2,53 | 2,47 | 2,49 | 0,00% | - |
| 17.10.2024 | 2,34 | 2,50 | 2,34 | 2,49 | 0,40% | - |
| 16.10.2024 | 2,34 | 2,51 | 2,34 | 2,48 | 0,40% | - |
| 15.10.2024 | 2,49 | 2,49 | 2,46 | 2,47 | -0,80% | - |
| 14.10.2024 | 2,30 | 2,50 | 2,30 | 2,49 | 2,47% | 1.890,00 |
| 11.10.2024 | 2,47 | 2,49 | 2,41 | 2,43 | -1,62% | - |
| 10.10.2024 | 2,45 | 2,48 | 2,45 | 2,47 | 0,00% | - |
| 09.10.2024 | 2,40 | 2,53 | 2,40 | 2,47 | -2,37% | - |
| 08.10.2024 | 2,53 | 2,55 | 2,51 | 2,53 | -0,78% | - |
| 07.10.2024 | 2,55 | 2,60 | 2,53 | 2,55 | 0,00% | - |
| 04.10.2024 | 2,38 | 2,56 | 2,38 | 2,55 | 1,59% | - |
| 03.10.2024 | 2,42 | 2,55 | 2,42 | 2,51 | -1,57% | - |
| 02.10.2024 | 2,47 | 2,57 | 2,45 | 2,55 | 5,81% | 200,00 |
| 01.10.2024 | 2,32 | 2,42 | 2,32 | 2,41 | 3,88% | - |
| 30.09.2024 | 2,49 | 2,49 | 2,32 | 2,32 | -6,83% | - |
| 27.09.2024 | 2,32 | 2,51 | 2,32 | 2,49 | 2,05% | - |
| 26.09.2024 | 2,40 | 2,52 | 2,40 | 2,44 | 2,09% | - |
| 25.09.2024 | 2,36 | 2,40 | 2,36 | 2,39 | 1,27% | - |
| 24.09.2024 | 2,36 | 2,41 | 2,36 | 2,36 | 0,00% | - |
| 23.09.2024 | 2,30 | 2,45 | 2,30 | 2,36 | -2,07% | - |
| 20.09.2024 | 2,49 | 2,50 | 2,40 | 2,41 | -3,98% | - |
| 19.09.2024 | 2,53 | 2,58 | 2,49 | 2,51 | -0,79% | - |
| 18.09.2024 | 2,53 | 2,55 | 2,51 | 2,53 | 0,00% | - |
| 17.09.2024 | 2,53 | 2,54 | 2,51 | 2,53 | 0,00% | - |
| 16.09.2024 | 2,40 | 2,55 | 2,40 | 2,53 | 0,00% | - |
| 13.09.2024 | 2,51 | 2,57 | 2,40 | 2,53 | 0,00% | - |
| 12.09.2024 | 2,53 | 2,53 | 2,48 | 2,53 | 0,00% | - |
| 11.09.2024 | 2,53 | 2,58 | 2,53 | 2,53 | -0,78% | - |
| 10.09.2024 | 2,44 | 2,60 | 2,44 | 2,55 | -1,54% | - |
| 09.09.2024 | 2,57 | 2,59 | 2,55 | 2,59 | 1,57% | - |
| 06.09.2024 | 2,48 | 2,64 | 2,48 | 2,55 | -2,30% | - |
| 05.09.2024 | 2,56 | 2,62 | 2,55 | 2,61 | 1,56% | - |
| 04.09.2024 | 2,42 | 2,60 | 2,42 | 2,57 | 0,39% | 14.581,00 |
| 03.09.2024 | 2,40 | 2,58 | 2,40 | 2,56 | 1,19% | - |
| 02.09.2024 | 2,40 | 2,53 | 2,40 | 2,53 | 0,40% | - |
| 30.08.2024 | 2,53 | 2,56 | 2,49 | 2,52 | 5,88% | - |
| 29.08.2024 | 2,42 | 2,57 | 2,38 | 2,38 | -7,39% | - |
| 28.08.2024 | 2,40 | 2,58 | 2,40 | 2,57 | 1,58% | - |
| 27.08.2024 | 2,44 | 2,57 | 2,44 | 2,53 | -1,56% | 3.536,00 |
| 26.08.2024 | 2,58 | 2,60 | 2,55 | 2,57 | -0,77% | - |
| 23.08.2024 | 2,53 | 2,62 | 2,53 | 2,59 | 2,37% | - |
| 22.08.2024 | 2,46 | 2,60 | 2,46 | 2,53 | -2,32% | - |
| 21.08.2024 | 2,60 | 2,61 | 2,57 | 2,59 | 0,00% | - |
| 20.08.2024 | 2,52 | 2,66 | 2,52 | 2,59 | -1,89% | - |
| 19.08.2024 | 2,49 | 2,68 | 2,49 | 2,64 | 6,02% | - |
| 16.08.2024 | 2,55 | 2,57 | 2,49 | 2,49 | -1,97% | - |
| 15.08.2024 | 2,51 | 2,56 | 2,51 | 2,54 | 1,20% | - |
| 14.08.2024 | 2,50 | 2,53 | 2,46 | 2,51 | 0,40% | 690,00 |
| 13.08.2024 | 2,47 | 2,51 | 2,47 | 2,50 | 1,21% | 515,00 |
| 12.08.2024 | 2,32 | 2,59 | 2,32 | 2,47 | 0,82% | 1.314,00 |