3,460€
4,22%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 3,34 | 3,46 | 3,32 | 3,45 | 2,99% | - |
| 26.01.2026 | 3,33 | 3,36 | 3,28 | 3,35 | 0,90% | - |
| 23.01.2026 | 3,29 | 3,37 | 3,26 | 3,32 | 1,84% | 44.000,00 |
| 22.01.2026 | 3,19 | 3,32 | 3,18 | 3,26 | 2,84% | - |
| 21.01.2026 | 3,05 | 3,19 | 3,05 | 3,17 | 4,28% | - |
| 20.01.2026 | 3,00 | 3,09 | 2,96 | 3,04 | 0,66% | - |
| 19.01.2026 | 3,01 | 3,02 | 3,01 | 3,02 | -0,98% | - |
| 16.01.2026 | 3,03 | 3,07 | 2,99 | 3,05 | -0,65% | - |
| 15.01.2026 | 2,96 | 3,09 | 2,90 | 3,07 | 4,07% | - |
| 14.01.2026 | 2,90 | 2,95 | 2,89 | 2,95 | 1,37% | - |
| 13.01.2026 | 2,94 | 3,01 | 2,88 | 2,91 | -1,69% | - |
| 12.01.2026 | 2,94 | 3,02 | 2,92 | 2,96 | 0,68% | - |
| 09.01.2026 | 2,96 | 3,04 | 2,94 | 2,94 | -0,34% | - |
| 08.01.2026 | 2,98 | 3,06 | 2,95 | 2,95 | -1,99% | - |
| 07.01.2026 | 3,04 | 3,08 | 2,98 | 3,01 | -1,63% | 39.000,00 |
| 06.01.2026 | 3,00 | 3,09 | 2,96 | 3,06 | 2,00% | - |
| 05.01.2026 | 2,88 | 3,01 | 2,87 | 3,00 | 4,17% | - |
| 02.01.2026 | 2,78 | 2,90 | 2,78 | 2,88 | 3,60% | - |
| 30.12.2025 | 2,83 | 2,86 | 2,78 | 2,78 | 0,72% | - |
| 29.12.2025 | 2,84 | 2,84 | 2,76 | 2,76 | 0,73% | - |
| 22.12.2025 | 2,85 | 2,90 | 2,74 | 2,74 | -3,86% | - |
| 19.12.2025 | 2,83 | 2,85 | 2,81 | 2,85 | 1,42% | - |
| 18.12.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,72% | - |
| 17.12.2025 | 2,85 | 2,88 | 2,76 | 2,79 | -3,79% | - |
| 16.12.2025 | 2,94 | 2,94 | 2,90 | 2,90 | -3,01% | - |
| 15.12.2025 | 2,90 | 2,99 | 2,88 | 2,99 | 2,75% | - |
| 12.12.2025 | 2,90 | 2,91 | 2,85 | 2,91 | -1,02% | - |
| 11.12.2025 | 2,83 | 2,95 | 2,83 | 2,94 | 5,76% | - |
| 09.12.2025 | 2,87 | 2,88 | 2,76 | 2,78 | -3,14% | - |
| 08.12.2025 | 2,82 | 2,90 | 2,81 | 2,87 | -0,35% | - |
| 05.12.2025 | 3,10 | 3,17 | 2,85 | 2,88 | -6,19% | - |
| 04.12.2025 | 3,06 | 3,08 | 3,05 | 3,07 | 2,33% | - |
| 03.12.2025 | 3,06 | 3,19 | 3,00 | 3,00 | -4,15% | - |
| 02.12.2025 | 3,13 | 3,13 | 3,11 | 3,13 | -2,19% | - |
| 01.12.2025 | 3,17 | 3,23 | 3,17 | 3,20 | 2,56% | - |
| 28.11.2025 | 3,17 | 3,21 | 3,10 | 3,12 | -1,27% | - |
| 27.11.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 2,60% | - |
| 26.11.2025 | 3,06 | 3,18 | 3,03 | 3,08 | 3,36% | - |
| 25.11.2025 | 3,00 | 3,10 | 2,98 | 2,98 | 1,36% | - |
| 24.11.2025 | 3,01 | 3,05 | 2,94 | 2,94 | 0,00% | - |
| 21.11.2025 | 3,02 | 3,08 | 2,94 | 2,94 | -2,65% | - |
| 20.11.2025 | 3,09 | 3,15 | 3,01 | 3,02 | 0,00% | - |
| 18.11.2025 | 3,11 | 3,17 | 3,02 | 3,02 | -1,95% | - |
| 17.11.2025 | 3,16 | 3,18 | 3,08 | 3,08 | -2,84% | - |
| 14.11.2025 | 3,13 | 3,18 | 3,12 | 3,17 | 0,96% | - |
| 13.11.2025 | 3,18 | 3,24 | 3,14 | 3,14 | 0,00% | - |
| 11.11.2025 | 3,11 | 3,22 | 3,07 | 3,14 | 6,08% | - |
| 07.11.2025 | 3,03 | 3,06 | 2,96 | 2,96 | -2,95% | - |
| 06.11.2025 | 3,06 | 3,08 | 3,05 | 3,05 | 1,67% | - |
| 05.11.2025 | 2,95 | 3,08 | 2,91 | 3,00 | 3,45% | - |
| 04.11.2025 | 2,96 | 3,08 | 2,90 | 2,90 | -0,68% | - |
| 03.11.2025 | 2,84 | 3,03 | 2,84 | 2,92 | -0,34% | - |
| 31.10.2025 | 2,92 | 2,98 | 2,91 | 2,93 | 1,03% | - |
| 30.10.2025 | 2,96 | 2,96 | 2,88 | 2,90 | -4,61% | - |
| 29.10.2025 | 2,91 | 3,08 | 2,91 | 3,04 | 4,47% | - |
| 28.10.2025 | 2,92 | 2,94 | 2,90 | 2,91 | -0,68% | - |
| 27.10.2025 | 2,84 | 2,95 | 2,84 | 2,93 | 1,38% | - |
| 24.10.2025 | 2,87 | 2,93 | 2,82 | 2,89 | 0,70% | - |
| 23.10.2025 | 2,83 | 2,88 | 2,80 | 2,87 | 3,24% | - |
| 22.10.2025 | 2,85 | 2,88 | 2,78 | 2,78 | -3,14% | - |
| 21.10.2025 | 2,89 | 2,91 | 2,87 | 2,87 | 3,24% | - |
| 20.10.2025 | 2,79 | 2,91 | 2,77 | 2,78 | -1,42% | - |
| 17.10.2025 | 2,77 | 2,82 | 2,70 | 2,82 | 5,22% | - |
| 16.10.2025 | 2,73 | 2,80 | 2,68 | 2,68 | -2,19% | - |
| 15.10.2025 | 2,71 | 2,75 | 2,68 | 2,74 | 3,79% | - |
| 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% | - |