2,600€
1,56%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,61 | 2,65 | 2,59 | 2,62 | -0,38% | - |
| 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% | - |
| 27.05.2025 | 2,47 | 2,56 | 2,44 | 2,53 | 2,02% | - |
| 26.05.2025 | 2,46 | 2,48 | 2,46 | 2,48 | 0,40% | - |
| 23.05.2025 | 2,39 | 2,47 | 2,33 | 2,47 | 1,23% | - |
| 22.05.2025 | 2,40 | 2,51 | 2,40 | 2,44 | 0,83% | - |
| 21.05.2025 | 2,44 | 2,48 | 2,40 | 2,42 | -2,02% | - |
| 20.05.2025 | 2,46 | 2,49 | 2,42 | 2,47 | -0,40% | - |
| 19.05.2025 | 2,43 | 2,49 | 2,41 | 2,48 | 0,81% | - |
| 16.05.2025 | 2,42 | 2,47 | 2,41 | 2,46 | 0,41% | - |
| 15.05.2025 | 2,44 | 2,49 | 2,42 | 2,45 | -0,41% | - |
| 14.05.2025 | 2,44 | 2,47 | 2,41 | 2,46 | 0,41% | - |
| 13.05.2025 | 2,30 | 2,46 | 2,30 | 2,45 | 5,60% | - |
| 12.05.2025 | 2,44 | 2,48 | 2,32 | 2,32 | -3,73% | - |
| 09.05.2025 | 2,32 | 2,44 | 2,32 | 2,41 | 0,42% | - |
| 08.05.2025 | 2,04 | 2,43 | 2,04 | 2,40 | 19,40% | - |
| 07.05.2025 | 2,07 | 2,08 | 2,01 | 2,01 | -2,66% | - |
| 06.05.2025 | 2,06 | 2,11 | 2,02 | 2,07 | -0,72% | - |
| 05.05.2025 | 2,04 | 2,15 | 2,04 | 2,08 | -2,35% | - |
| 02.05.2025 | 2,12 | 2,18 | 2,12 | 2,13 | -1,84% | 6.010,00 |
| 30.04.2025 | 2,12 | 2,17 | 2,10 | 2,17 | 1,40% | - |
| 29.04.2025 | 2,09 | 2,15 | 2,08 | 2,14 | 2,39% | - |
| 28.04.2025 | 2,02 | 2,13 | 2,02 | 2,09 | -0,48% | - |
| 25.04.2025 | 2,09 | 2,11 | 2,07 | 2,10 | 0,48% | - |
| 24.04.2025 | 2,03 | 2,11 | 2,02 | 2,09 | 1,95% | - |
| 23.04.2025 | 2,00 | 2,08 | 1,97 | 2,05 | 3,80% | - |
| 22.04.2025 | 1,92 | 1,99 | 1,92 | 1,98 | 1,28% | - |
| 17.04.2025 | 1,95 | 1,99 | 1,92 | 1,95 | 1,04% | - |
| 16.04.2025 | 1,90 | 1,96 | 1,89 | 1,93 | -0,26% | - |
| 15.04.2025 | 1,93 | 1,97 | 1,93 | 1,94 | 0,00% | - |
| 14.04.2025 | 1,92 | 1,97 | 1,89 | 1,94 | 0,78% | - |
| 11.04.2025 | 1,88 | 1,96 | 1,84 | 1,92 | 1,86% | - |
| 10.04.2025 | 1,97 | 1,97 | 1,84 | 1,89 | -4,31% | - |
| 09.04.2025 | 1,80 | 1,97 | 1,78 | 1,97 | 7,36% | - |
| 08.04.2025 | 1,94 | 2,00 | 1,84 | 1,84 | -5,66% | - |
| 07.04.2025 | 1,96 | 2,00 | 1,85 | 1,95 | -3,23% | - |
| 04.04.2025 | 2,05 | 2,10 | 1,95 | 2,01 | -2,90% | - |
| 03.04.2025 | 1,98 | 2,10 | 1,95 | 2,07 | 1,22% | - |
| 02.04.2025 | 2,02 | 2,08 | 2,02 | 2,05 | -1,68% | - |
| 01.04.2025 | 2,05 | 2,11 | 2,04 | 2,08 | 4,00% | - |
| 31.03.2025 | 2,09 | 2,09 | 2,00 | 2,00 | -4,31% | - |
| 28.03.2025 | 2,12 | 2,13 | 2,07 | 2,09 | -1,42% | - |
| 27.03.2025 | 2,15 | 2,16 | 2,11 | 2,12 | -1,40% | - |
| 26.03.2025 | 2,06 | 2,16 | 2,06 | 2,15 | 2,38% | - |
| 25.03.2025 | 2,00 | 2,18 | 2,00 | 2,10 | 1,69% | - |
| 24.03.2025 | 2,06 | 2,08 | 2,03 | 2,07 | 0,00% | - |
| 21.03.2025 | 1,98 | 2,07 | 1,98 | 2,07 | 1,72% | - |
| 20.03.2025 | 2,07 | 2,08 | 2,03 | 2,03 | 2,53% | - |
| 19.03.2025 | 2,02 | 2,07 | 1,98 | 1,98 | -1,98% | - |
| 18.03.2025 | 2,01 | 2,03 | 2,00 | 2,02 | 0,50% | - |
| 17.03.2025 | 1,98 | 2,03 | 1,97 | 2,01 | 2,29% | - |
| 14.03.2025 | 1,88 | 1,99 | 1,87 | 1,97 | 5,08% | - |
| 13.03.2025 | 1,85 | 1,89 | 1,83 | 1,87 | 1,63% | - |
| 12.03.2025 | 1,84 | 1,86 | 1,81 | 1,84 | 1,38% | - |
| 11.03.2025 | 1,84 | 1,86 | 1,79 | 1,82 | 1,40% | - |
| 10.03.2025 | 1,89 | 1,94 | 1,79 | 1,79 | -6,04% | - |
| 07.03.2025 | 1,89 | 1,92 | 1,85 | 1,91 | 0,00% | - |
| 06.03.2025 | 1,83 | 1,92 | 1,83 | 1,91 | 1,06% | - |
| 05.03.2025 | 1,85 | 1,90 | 1,84 | 1,89 | 1,62% | - |
| 04.03.2025 | 1,88 | 1,90 | 1,84 | 1,86 | -1,07% | - |
| 03.03.2025 | 1,87 | 1,95 | 1,87 | 1,88 | 0,00% | - |
| 28.02.2025 | 1,86 | 1,92 | 1,86 | 1,88 | -2,34% | - |
| 27.02.2025 | 1,92 | 1,95 | 1,91 | 1,92 | 0,00% | - |
| 26.02.2025 | 1,97 | 2,00 | 1,91 | 1,92 | -2,29% | - |
| 25.02.2025 | 1,94 | 1,99 | 1,94 | 1,97 | 0,77% | - |
| 24.02.2025 | 1,93 | 2,02 | 1,93 | 1,95 | -2,74% | - |
| 21.02.2025 | 2,02 | 2,07 | 1,99 | 2,01 | -0,99% | - |
| 20.02.2025 | 2,03 | 2,07 | 2,03 | 2,03 | -0,98% | - |
| 19.02.2025 | 2,07 | 2,10 | 2,03 | 2,05 | -1,21% | - |
| 18.02.2025 | 2,08 | 2,11 | 2,05 | 2,07 | 0,00% | - |
| 17.02.2025 | 2,06 | 2,07 | 2,06 | 2,07 | 0,24% | - |
| 14.02.2025 | 1,99 | 2,07 | 1,98 | 2,07 | 3,77% | - |
| 13.02.2025 | 1,99 | 2,05 | 1,99 | 1,99 | -1,00% | - |
| 12.02.2025 | 2,09 | 2,13 | 1,95 | 2,01 | -4,29% | - |
| 11.02.2025 | 2,03 | 2,11 | 2,03 | 2,10 | 2,69% | - |
| 10.02.2025 | 2,03 | 2,12 | 2,03 | 2,05 | 3,81% | - |
| 07.02.2025 | 2,14 | 2,14 | 1,97 | 1,97 | -7,94% | - |