2,750€
4,17%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,65 | 2,73 | 2,64 | 2,64 | -0,75% | - |
| 13.10.2025 | 2,58 | 2,68 | 2,58 | 2,66 | -2,21% | - |
| 10.10.2025 | 2,75 | 2,76 | 2,68 | 2,72 | 0,74% | - |
| 09.10.2025 | 2,73 | 2,77 | 2,70 | 2,70 | 2,27% | - |
| 08.10.2025 | 2,68 | 2,74 | 2,64 | 2,64 | -1,49% | - |
| 07.10.2025 | 2,71 | 2,75 | 2,64 | 2,68 | -2,19% | - |
| 06.10.2025 | 2,70 | 2,78 | 2,70 | 2,74 | 1,11% | - |
| 03.10.2025 | 2,69 | 2,75 | 2,69 | 2,71 | -2,17% | - |
| 02.10.2025 | 2,75 | 2,77 | 2,75 | 2,77 | -3,82% | - |
| 01.10.2025 | 2,85 | 2,88 | 2,82 | 2,88 | 0,00% | - |
| 30.09.2025 | 2,84 | 2,91 | 2,80 | 2,88 | 2,13% | - |
| 29.09.2025 | 2,81 | 2,86 | 2,81 | 2,82 | 2,92% | - |
| 26.09.2025 | 2,72 | 2,84 | 2,72 | 2,74 | -4,20% | - |
| 25.09.2025 | 2,83 | 2,87 | 2,83 | 2,86 | -1,72% | - |
| 24.09.2025 | 2,86 | 2,92 | 2,85 | 2,91 | 1,39% | - |
| 23.09.2025 | 2,81 | 2,89 | 2,78 | 2,87 | 4,74% | - |
| 22.09.2025 | 2,83 | 2,83 | 2,74 | 2,74 | 0,74% | - |
| 19.09.2025 | 2,77 | 2,84 | 2,72 | 2,72 | -2,16% | - |
| 18.09.2025 | 2,81 | 2,82 | 2,77 | 2,78 | 5,30% | - |
| 17.09.2025 | 2,70 | 2,81 | 2,64 | 2,64 | -1,49% | - |
| 16.09.2025 | 2,69 | 2,75 | 2,68 | 2,68 | -1,47% | - |
| 15.09.2025 | 2,66 | 2,73 | 2,66 | 2,72 | 1,12% | - |
| 12.09.2025 | 2,68 | 2,71 | 2,67 | 2,69 | 2,67% | - |
| 11.09.2025 | 2,66 | 2,72 | 2,62 | 2,62 | 0,00% | - |
| 10.09.2025 | 2,64 | 2,72 | 2,62 | 2,62 | -3,68% | - |
| 09.09.2025 | 2,67 | 2,72 | 2,67 | 2,72 | 1,49% | - |
| 08.09.2025 | 2,66 | 2,75 | 2,64 | 2,68 | -1,11% | - |
| 05.09.2025 | 2,63 | 2,76 | 2,62 | 2,71 | 2,65% | - |
| 04.09.2025 | 2,59 | 2,66 | 2,58 | 2,64 | 1,93% | - |
| 03.09.2025 | 2,58 | 2,63 | 2,57 | 2,59 | 0,00% | - |
| 02.09.2025 | 2,64 | 2,64 | 2,55 | 2,59 | -2,26% | - |
| 01.09.2025 | 2,64 | 2,65 | 2,64 | 2,65 | 0,00% | - |
| 29.08.2025 | 2,65 | 2,67 | 2,63 | 2,65 | -0,38% | - |
| 28.08.2025 | 2,59 | 2,67 | 2,59 | 2,66 | 2,31% | - |
| 27.08.2025 | 2,56 | 2,60 | 2,55 | 2,60 | 1,56% | - |
| 26.08.2025 | 2,56 | 2,60 | 2,54 | 2,56 | -1,16% | - |
| 25.08.2025 | 2,54 | 2,60 | 2,53 | 2,59 | 1,57% | - |
| 22.08.2025 | 2,48 | 2,55 | 2,48 | 2,55 | 2,41% | - |
| 21.08.2025 | 2,46 | 2,52 | 2,45 | 2,49 | 0,81% | - |
| 20.08.2025 | 2,45 | 2,55 | 2,45 | 2,47 | 0,82% | - |
| 19.08.2025 | 2,58 | 2,59 | 2,44 | 2,45 | -5,41% | - |
| 18.08.2025 | 2,52 | 2,59 | 2,51 | 2,59 | 2,37% | - |
| 15.08.2025 | 2,54 | 2,57 | 2,52 | 2,53 | 0,00% | - |
| 14.08.2025 | 2,56 | 2,58 | 2,51 | 2,53 | -0,39% | - |
| 13.08.2025 | 2,57 | 2,59 | 2,54 | 2,54 | -1,55% | - |
| 12.08.2025 | 2,49 | 2,59 | 2,47 | 2,58 | 3,61% | - |
| 11.08.2025 | 2,48 | 2,52 | 2,48 | 2,49 | 0,00% | - |
| 08.08.2025 | 2,50 | 2,51 | 2,47 | 2,49 | 0,40% | - |
| 07.08.2025 | 2,44 | 2,48 | 2,43 | 2,48 | 1,22% | - |
| 06.08.2025 | 2,43 | 2,48 | 2,43 | 2,45 | 2,94% | - |
| 05.08.2025 | 2,42 | 2,49 | 2,38 | 2,38 | -2,46% | - |
| 04.08.2025 | 2,44 | 2,50 | 2,44 | 2,44 | 0,83% | - |
| 01.08.2025 | 2,40 | 2,47 | 2,39 | 2,42 | 0,41% | - |
| 31.07.2025 | 2,46 | 2,49 | 2,39 | 2,41 | -1,23% | - |
| 30.07.2025 | 2,40 | 2,48 | 2,37 | 2,44 | 1,67% | - |
| 29.07.2025 | 2,38 | 2,42 | 2,38 | 2,40 | 0,84% | - |
| 28.07.2025 | 2,38 | 2,42 | 2,36 | 2,38 | 0,00% | - |
| 25.07.2025 | 2,42 | 2,45 | 2,37 | 2,38 | -1,24% | - |
| 24.07.2025 | 2,44 | 2,45 | 2,40 | 2,41 | -1,63% | - |
| 23.07.2025 | 2,38 | 2,46 | 2,38 | 2,45 | 2,94% | - |
| 22.07.2025 | 2,39 | 2,43 | 2,38 | 2,38 | -1,24% | - |
| 21.07.2025 | 2,41 | 2,46 | 2,39 | 2,41 | 0,00% | - |
| 18.07.2025 | 2,50 | 2,50 | 2,41 | 2,41 | -2,82% | - |
| 17.07.2025 | 2,50 | 2,51 | 2,46 | 2,48 | 0,40% | - |
| 16.07.2025 | 2,50 | 2,57 | 2,47 | 2,47 | -1,59% | - |
| 15.07.2025 | 2,48 | 2,53 | 2,47 | 2,51 | 0,40% | - |
| 14.07.2025 | 2,46 | 2,54 | 2,46 | 2,50 | 0,81% | - |
| 11.07.2025 | 2,52 | 2,55 | 2,46 | 2,48 | -0,80% | - |
| 10.07.2025 | 2,55 | 2,55 | 2,49 | 2,50 | -2,72% | - |
| 09.07.2025 | 2,60 | 2,63 | 2,57 | 2,57 | -1,53% | - |
| 08.07.2025 | 2,58 | 2,61 | 2,57 | 2,61 | 0,77% | - |
| 07.07.2025 | 2,62 | 2,65 | 2,58 | 2,59 | 1,97% | - |
| 04.07.2025 | 2,62 | 2,63 | 2,54 | 2,54 | -3,79% | - |
| 03.07.2025 | 2,57 | 2,65 | 2,53 | 2,64 | 2,72% | - |
| 02.07.2025 | 2,59 | 2,65 | 2,55 | 2,57 | -1,15% | - |
| 01.07.2025 | 2,61 | 2,65 | 2,59 | 2,60 | -1,14% | - |
| 30.06.2025 | 2,59 | 2,65 | 2,56 | 2,63 | 1,54% | - |
| 27.06.2025 | 2,50 | 2,61 | 2,50 | 2,59 | 0,00% | - |
| 26.06.2025 | 2,48 | 2,60 | 2,48 | 2,59 | 1,17% | - |
| 25.06.2025 | 2,63 | 2,67 | 2,56 | 2,56 | 0,79% | - |
| 24.06.2025 | 2,54 | 2,65 | 2,54 | 2,54 | -2,68% | - |
| 23.06.2025 | 2,62 | 2,71 | 2,58 | 2,61 | 1,95% | - |
| 20.06.2025 | 2,66 | 2,72 | 2,56 | 2,56 | -3,76% | - |
| 19.06.2025 | 2,62 | 2,68 | 2,62 | 2,66 | -1,12% | - |
| 18.06.2025 | 2,68 | 2,71 | 2,66 | 2,69 | 0,00% | - |
| 17.06.2025 | 2,58 | 2,70 | 2,58 | 2,69 | 1,51% | - |
| 16.06.2025 | 2,59 | 2,66 | 2,52 | 2,65 | 2,71% | - |
| 13.06.2025 | 2,57 | 2,59 | 2,53 | 2,58 | -0,39% | - |
| 12.06.2025 | 2,50 | 2,60 | 2,50 | 2,59 | 0,00% | - |
| 11.06.2025 | 2,44 | 2,59 | 2,44 | 2,59 | 3,19% | - |
| 10.06.2025 | 2,50 | 2,55 | 2,50 | 2,51 | 0,00% | - |
| 09.06.2025 | 2,52 | 2,59 | 2,47 | 2,51 | 2,87% | - |
| 06.06.2025 | 2,52 | 2,55 | 2,44 | 2,44 | -3,17% | - |
| 05.06.2025 | 2,50 | 2,60 | 2,50 | 2,52 | -1,95% | - |
| 04.06.2025 | 2,61 | 2,65 | 2,57 | 2,57 | -1,53% | - |
| 03.06.2025 | 2,54 | 2,61 | 2,52 | 2,61 | 2,76% | - |
| 02.06.2025 | 2,52 | 2,58 | 2,50 | 2,54 | 0,00% | - |
| 30.05.2025 | 2,54 | 2,55 | 2,47 | 2,54 | 0,40% | - |
| 29.05.2025 | 2,56 | 2,57 | 2,51 | 2,53 | 0,00% | - |
| 28.05.2025 | 2,56 | 2,56 | 2,50 | 2,53 | 0,00% | - |