2,520€
Echtzeit-Aktienkurs Banco Bradesco SA
Bid:
Ask:
Aktienkurse zur Banco Bradesco SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 2,57 | 2,61 | 2,52 | 2,54 | 0,79% | - |
| 05.09.2024 | 2,53 | 2,60 | 2,52 | 2,52 | -1,56% | - |
| 04.09.2024 | 2,48 | 2,60 | 2,48 | 2,56 | 0,79% | - |
| 03.09.2024 | 2,51 | 2,56 | 2,50 | 2,54 | 0,79% | - |
| 02.09.2024 | 2,51 | 2,55 | 2,50 | 2,52 | 0,00% | - |
| 30.08.2024 | 2,51 | 2,57 | 2,48 | 2,52 | 2,44% | - |
| 29.08.2024 | 2,55 | 2,59 | 2,46 | 2,46 | -3,91% | - |
| 28.08.2024 | 2,51 | 2,58 | 2,48 | 2,56 | 2,40% | - |
| 27.08.2024 | 2,55 | 2,55 | 2,50 | 2,50 | -1,57% | - |
| 26.08.2024 | 2,57 | 2,59 | 2,54 | 2,54 | -0,78% | - |
| 23.08.2024 | 2,51 | 2,60 | 2,47 | 2,56 | 1,59% | - |
| 22.08.2024 | 2,57 | 2,61 | 2,50 | 2,52 | -2,33% | - |
| 21.08.2024 | 2,57 | 2,62 | 2,56 | 2,58 | -0,77% | - |
| 20.08.2024 | 2,63 | 2,64 | 2,56 | 2,60 | -1,14% | - |
| 19.08.2024 | 2,47 | 2,67 | 2,46 | 2,63 | 5,20% | - |
| 16.08.2024 | 2,53 | 2,57 | 2,48 | 2,50 | -1,19% | - |
| 15.08.2024 | 2,51 | 2,56 | 2,50 | 2,53 | 0,40% | - |
| 14.08.2024 | 2,49 | 2,52 | 2,48 | 2,52 | 0,80% | - |
| 13.08.2024 | 2,45 | 2,51 | 2,43 | 2,50 | 1,63% | - |
| 12.08.2024 | 2,45 | 2,47 | 2,44 | 2,46 | 0,41% | - |
| 09.08.2024 | 2,35 | 2,46 | 2,32 | 2,45 | 4,26% | - |
| 08.08.2024 | 2,29 | 2,36 | 2,28 | 2,35 | 1,73% | - |
| 07.08.2024 | 2,29 | 2,38 | 2,27 | 2,31 | 0,87% | - |
| 06.08.2024 | 2,23 | 2,32 | 2,19 | 2,29 | 5,05% | - |
| 05.08.2024 | 2,01 | 2,22 | 1,93 | 2,18 | 9,00% | - |
| 02.08.2024 | 2,02 | 2,06 | 2,00 | 2,00 | -1,96% | - |
| 01.08.2024 | 2,05 | 2,09 | 2,04 | 2,04 | 0,00% | - |
| 31.07.2024 | 2,05 | 2,11 | 2,03 | 2,04 | -0,97% | - |
| 30.07.2024 | 2,07 | 2,08 | 2,04 | 2,06 | 0,00% | - |
| 29.07.2024 | 2,04 | 2,07 | 2,04 | 2,06 | 0,98% | - |
| 26.07.2024 | 2,03 | 2,05 | 2,03 | 2,04 | 0,00% | - |
| 25.07.2024 | 2,05 | 2,08 | 2,03 | 2,04 | -0,97% | - |
| 24.07.2024 | 2,06 | 2,12 | 2,05 | 2,06 | -0,96% | - |
| 23.07.2024 | 2,07 | 2,10 | 2,07 | 2,08 | -0,48% | - |
| 22.07.2024 | 2,05 | 2,11 | 2,04 | 2,09 | 1,46% | - |
| 19.07.2024 | 2,05 | 2,12 | 2,04 | 2,06 | -0,48% | - |
| 18.07.2024 | 2,14 | 2,15 | 2,07 | 2,07 | -3,27% | 1.000,00 |
| 17.07.2024 | 2,15 | 2,19 | 2,12 | 2,14 | -0,93% | - |
| 16.07.2024 | 2,14 | 2,16 | 2,12 | 2,16 | 1,41% | - |
| 15.07.2024 | 2,15 | 2,17 | 2,13 | 2,13 | -0,93% | - |
| 12.07.2024 | 2,15 | 2,19 | 2,13 | 2,15 | -0,46% | - |
| 11.07.2024 | 2,17 | 2,20 | 2,15 | 2,16 | -0,46% | - |
| 10.07.2024 | 2,14 | 2,18 | 2,13 | 2,17 | 1,40% | - |
| 09.07.2024 | 2,13 | 2,16 | 2,11 | 2,14 | 1,90% | - |
| 08.07.2024 | 2,13 | 2,16 | 2,10 | 2,10 | -1,41% | - |
| 05.07.2024 | 2,07 | 2,14 | 2,06 | 2,13 | 4,41% | - |
| 04.07.2024 | 2,06 | 2,08 | 2,04 | 2,04 | -1,45% | - |
| 03.07.2024 | 2,02 | 2,11 | 2,01 | 2,07 | 4,02% | - |
| 02.07.2024 | 2,03 | 2,06 | 1,99 | 1,99 | -2,45% | - |
| 01.07.2024 | 2,07 | 2,12 | 2,04 | 2,04 | -2,39% | - |
| 28.06.2024 | 2,11 | 2,13 | 2,08 | 2,09 | -1,42% | - |
| 27.06.2024 | 2,09 | 2,12 | 2,08 | 2,12 | 0,95% | - |
| 26.06.2024 | 2,11 | 2,13 | 2,06 | 2,10 | -0,47% | - |
| 25.06.2024 | 2,15 | 2,19 | 2,11 | 2,11 | -2,31% | - |
| 24.06.2024 | 2,13 | 2,18 | 2,12 | 2,16 | 0,93% | - |
| 21.06.2024 | 2,13 | 2,16 | 2,12 | 2,14 | 0,00% | - |
| 20.06.2024 | 2,15 | 2,21 | 2,12 | 2,14 | 0,00% | - |
| 19.06.2024 | 2,19 | 2,21 | 2,14 | 2,14 | -2,28% | - |
| 18.06.2024 | 2,27 | 2,27 | 2,19 | 2,19 | -2,67% | - |
| 17.06.2024 | 2,23 | 2,26 | 2,21 | 2,25 | 0,45% | - |
| 14.06.2024 | 2,21 | 2,24 | 2,20 | 2,24 | 0,90% | - |
| 13.06.2024 | 2,19 | 2,23 | 2,18 | 2,22 | 0,91% | - |
| 12.06.2024 | 2,25 | 2,27 | 2,17 | 2,20 | -2,65% | - |
| 11.06.2024 | 2,23 | 2,28 | 2,23 | 2,26 | 1,80% | - |
| 10.06.2024 | 2,27 | 2,33 | 2,22 | 2,22 | -1,77% | - |
| 07.06.2024 | 2,29 | 2,30 | 2,26 | 2,26 | -1,31% | - |
| 06.06.2024 | 2,23 | 2,30 | 2,22 | 2,29 | 2,69% | - |
| 05.06.2024 | 2,23 | 2,30 | 2,23 | 2,23 | -0,45% | - |
| 04.06.2024 | 2,23 | 2,27 | 2,21 | 2,24 | -0,44% | 900,00 |
| 03.06.2024 | 2,27 | 2,32 | 1,25 | 2,25 | -0,44% | - |
| 31.05.2024 | 2,29 | 2,33 | 2,24 | 2,26 | -1,74% | - |
| 30.05.2024 | 2,26 | 2,37 | 2,25 | 2,30 | 0,44% | - |
| 29.05.2024 | 2,31 | 2,33 | 2,26 | 2,29 | -1,29% | - |
| 28.05.2024 | 2,30 | 2,38 | 2,30 | 2,32 | 0,87% | - |
| 27.05.2024 | 2,31 | 2,31 | 2,30 | 2,30 | -0,86% | - |
| 24.05.2024 | 2,31 | 2,36 | 2,31 | 2,32 | 0,00% | - |
| 23.05.2024 | 2,37 | 2,39 | 2,30 | 2,32 | -1,69% | - |
| 22.05.2024 | 2,44 | 2,46 | 2,36 | 2,36 | -2,48% | 800,00 |
| 21.05.2024 | 2,41 | 2,45 | 2,40 | 2,42 | 0,00% | - |
| 20.05.2024 | 2,43 | 2,46 | 2,40 | 2,42 | -0,82% | - |
| 17.05.2024 | 2,41 | 2,44 | 2,40 | 2,44 | 0,83% | - |
| 16.05.2024 | 2,37 | 2,45 | 2,37 | 2,42 | 2,54% | - |
| 15.05.2024 | 2,41 | 2,43 | 2,36 | 2,36 | -2,48% | - |
| 14.05.2024 | 2,41 | 2,45 | 2,39 | 2,42 | 0,00% | - |
| 13.05.2024 | 2,41 | 2,44 | 2,40 | 2,42 | 0,83% | - |
| 10.05.2024 | 2,43 | 2,46 | 2,40 | 2,40 | -0,83% | - |
| 09.05.2024 | 2,49 | 2,55 | 2,40 | 2,42 | -3,97% | - |
| 08.05.2024 | 2,53 | 2,55 | 2,49 | 2,52 | -0,79% | - |
| 07.05.2024 | 2,51 | 2,60 | 2,51 | 2,54 | 0,79% | - |
| 06.05.2024 | 2,53 | 2,57 | 2,51 | 2,52 | 0,00% | - |
| 03.05.2024 | 2,53 | 2,59 | 2,50 | 2,52 | -0,79% | - |
| 02.05.2024 | 2,53 | 2,67 | 2,52 | 2,54 | 0,79% | - |
| 30.04.2024 | 2,55 | 2,60 | 2,52 | 2,52 | -1,95% | - |
| 29.04.2024 | 2,54 | 2,57 | 2,53 | 2,57 | 1,18% | - |
| 26.04.2024 | 2,47 | 2,56 | 2,46 | 2,54 | 2,42% | - |
| 25.04.2024 | 2,47 | 2,50 | 2,46 | 2,48 | -0,80% | - |
| 24.04.2024 | 2,47 | 2,51 | 2,46 | 2,50 | 0,40% | - |
| 23.04.2024 | 2,47 | 2,52 | 2,45 | 2,49 | 0,40% | - |
| 22.04.2024 | 2,47 | 2,51 | 2,46 | 2,48 | 0,00% | - |
| 19.04.2024 | 2,45 | 2,52 | 2,45 | 2,48 | 0,00% | - |