2,490€
5,51%
Echtzeit-Aktienkurs Banco Bradesco S.A.
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 2,49 | 2,49 | 2,49 | 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 |
| 09.08.2024 | 2,38 | 2,46 | 2,37 | 2,45 | 3,81% | - |
| 08.08.2024 | 2,28 | 2,37 | 2,28 | 2,36 | 1,72% | - |
| 07.08.2024 | 2,30 | 2,38 | 2,29 | 2,32 | 0,87% | - |
| 06.08.2024 | 2,22 | 2,32 | 2,21 | 2,30 | 5,50% | - |
| 05.08.2024 | 1,98 | 2,21 | 1,92 | 2,18 | 12,95% | 16.000,00 |
| 02.08.2024 | 2,03 | 2,06 | 1,93 | 1,93 | -5,85% | - |
| 01.08.2024 | 2,05 | 2,10 | 2,04 | 2,05 | 0,00% | - |
| 31.07.2024 | 2,08 | 2,08 | 2,04 | 2,05 | -0,97% | 1.534,00 |
| 30.07.2024 | 2,07 | 2,08 | 2,06 | 2,07 | 0,00% | - |
| 29.07.2024 | 2,06 | 2,07 | 2,05 | 2,07 | 1,22% | - |
| 26.07.2024 | 2,05 | 2,16 | 2,05 | 2,05 | 0,00% | - |
| 25.07.2024 | 2,07 | 2,08 | 2,05 | 2,05 | -1,21% | - |
| 24.07.2024 | 2,00 | 2,09 | 2,00 | 2,07 | -0,96% | - |
| 23.07.2024 | 2,10 | 2,11 | 2,09 | 2,09 | -0,24% | - |
| 22.07.2024 | 2,08 | 2,11 | 2,08 | 2,10 | 0,96% | - |
| 19.07.2024 | 2,11 | 2,12 | 2,07 | 2,08 | -0,72% | - |
| 18.07.2024 | 2,04 | 2,15 | 2,04 | 2,09 | -2,79% | - |
| 17.07.2024 | 2,04 | 2,15 | 2,04 | 2,15 | 0,00% | - |
| 16.07.2024 | 2,15 | 2,16 | 2,13 | 2,15 | 0,47% | - |
| 15.07.2024 | 2,04 | 2,16 | 2,04 | 2,14 | -0,47% | - |
| 12.07.2024 | 2,04 | 2,16 | 2,04 | 2,15 | -0,46% | - |
| 11.07.2024 | 2,18 | 2,20 | 2,15 | 2,16 | -0,92% | - |
| 10.07.2024 | 2,15 | 2,19 | 2,14 | 2,18 | 1,40% | - |
| 09.07.2024 | 2,11 | 2,16 | 2,11 | 2,15 | 1,90% | - |
| 08.07.2024 | 2,13 | 2,18 | 2,11 | 2,11 | -0,94% | - |
| 05.07.2024 | 2,10 | 2,13 | 2,07 | 2,13 | 1,67% | - |
| 04.07.2024 | 1,96 | 2,11 | 1,96 | 2,10 | 1,21% | - |
| 03.07.2024 | 1,92 | 2,09 | 1,92 | 2,07 | 1,97% | - |
| 02.07.2024 | 2,04 | 2,05 | 2,02 | 2,03 | 3,05% | - |
| 01.07.2024 | 2,08 | 2,10 | 1,97 | 1,97 | -5,74% | 900,00 |
| 28.06.2024 | 2,13 | 2,18 | 2,09 | 2,09 | -1,88% | 2.000,00 |
| 27.06.2024 | 2,11 | 2,13 | 2,09 | 2,13 | 0,95% | - |
| 26.06.2024 | 2,13 | 2,13 | 2,08 | 2,11 | -0,94% | - |
| 25.06.2024 | 2,17 | 2,17 | 2,13 | 2,13 | 3,40% | - |
| 24.06.2024 | 2,06 | 2,19 | 2,06 | 2,06 | -4,19% | - |
| 21.06.2024 | 2,02 | 2,17 | 2,02 | 2,15 | 0,94% | - |
| 20.06.2024 | 2,16 | 2,18 | 2,13 | 2,13 | -0,93% | - |
| 19.06.2024 | 2,14 | 2,15 | 2,09 | 2,15 | 0,00% | - |
| 18.06.2024 | 2,24 | 2,25 | 2,14 | 2,15 | 1,42% | - |
| 17.06.2024 | 2,14 | 2,26 | 2,12 | 2,12 | -5,36% | - |
| 14.06.2024 | 2,24 | 2,25 | 2,22 | 2,24 | 0,45% | - |
| 13.06.2024 | 2,20 | 2,24 | 2,19 | 2,23 | 1,83% | - |
| 12.06.2024 | 2,26 | 2,28 | 2,17 | 2,19 | -3,10% | - |
| 11.06.2024 | 2,14 | 2,29 | 2,14 | 2,26 | 0,44% | - |
| 10.06.2024 | 2,26 | 2,28 | 2,24 | 2,25 | -1,32% | 1.500,00 |
| 07.06.2024 | 2,18 | 2,31 | 2,18 | 2,28 | -0,87% | - |
| 06.06.2024 | 2,24 | 2,30 | 2,23 | 2,30 | 2,68% | - |
| 05.06.2024 | 2,14 | 2,28 | 2,14 | 2,24 | -0,88% | - |
| 04.06.2024 | 2,14 | 2,26 | 2,14 | 2,26 | 4,63% | - |
| 03.06.2024 | 2,27 | 2,28 | 2,16 | 2,16 | -7,69% | - |