1,780€
-1,11%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 1,83 | 1,86 | 1,82 | 1,82 | 0,83% | - |
| 23.12.2024 | 1,87 | 1,90 | 1,80 | 1,80 | -2,96% | - |
| 20.12.2024 | 1,81 | 1,88 | 1,80 | 1,86 | 2,77% | - |
| 19.12.2024 | 1,81 | 1,85 | 1,77 | 1,81 | 0,56% | 789,00 |
| 18.12.2024 | 1,84 | 1,92 | 1,78 | 1,80 | -5,53% | - |
| 17.12.2024 | 1,82 | 1,92 | 1,82 | 1,90 | 1,06% | - |
| 16.12.2024 | 1,92 | 1,93 | 1,88 | 1,88 | -2,08% | - |
| 13.12.2024 | 1,97 | 1,99 | 1,92 | 1,92 | -2,54% | - |
| 12.12.2024 | 2,07 | 2,11 | 1,96 | 1,97 | -3,90% | - |
| 11.12.2024 | 1,97 | 2,06 | 1,97 | 2,05 | 3,27% | - |
| 10.12.2024 | 1,94 | 2,00 | 1,91 | 1,99 | 3,66% | - |
| 09.12.2024 | 1,95 | 1,99 | 1,91 | 1,92 | -1,29% | 1.000,00 |
| 06.12.2024 | 1,94 | 2,01 | 1,94 | 1,94 | -3,24% | - |
| 05.12.2024 | 1,97 | 2,04 | 1,95 | 2,01 | 3,89% | - |
| 04.12.2024 | 1,94 | 1,98 | 1,93 | 1,93 | -1,03% | - |
| 03.12.2024 | 1,93 | 2,02 | 1,93 | 1,95 | -1,76% | - |
| 02.12.2024 | 1,96 | 2,06 | 1,96 | 1,99 | -2,22% | - |
| 29.11.2024 | 2,13 | 2,14 | 1,92 | 2,03 | -5,14% | - |
| 28.11.2024 | 2,13 | 2,15 | 2,13 | 2,14 | 0,00% | - |
| 27.11.2024 | 2,25 | 2,27 | 2,12 | 2,14 | -5,31% | - |
| 26.11.2024 | 2,23 | 2,28 | 2,22 | 2,26 | 0,89% | - |
| 25.11.2024 | 2,27 | 2,29 | 2,22 | 2,24 | -2,18% | - |
| 22.11.2024 | 2,27 | 2,31 | 2,26 | 2,29 | 0,44% | - |
| 21.11.2024 | 2,27 | 2,29 | 2,24 | 2,28 | 0,00% | - |
| 20.11.2024 | 2,27 | 2,31 | 2,27 | 2,28 | 0,44% | - |
| 19.11.2024 | 2,25 | 2,29 | 2,24 | 2,27 | 0,44% | - |
| 18.11.2024 | 2,24 | 2,28 | 2,20 | 2,26 | 0,00% | - |
| 15.11.2024 | 2,21 | 2,30 | 2,20 | 2,26 | 1,35% | - |
| 14.11.2024 | 2,19 | 2,24 | 2,18 | 2,23 | 1,36% | - |
| 13.11.2024 | 2,16 | 2,20 | 2,15 | 2,20 | 0,92% | - |
| 12.11.2024 | 2,16 | 2,20 | 2,15 | 2,18 | 0,46% | - |
| 11.11.2024 | 2,17 | 2,23 | 2,17 | 2,17 | -0,91% | - |
| 08.11.2024 | 2,19 | 2,21 | 2,15 | 2,19 | -0,90% | - |
| 07.11.2024 | 2,23 | 2,27 | 2,19 | 2,21 | -1,78% | - |
| 06.11.2024 | 2,27 | 2,30 | 2,17 | 2,25 | 2,27% | - |
| 05.11.2024 | 2,21 | 2,23 | 2,18 | 2,20 | -1,35% | - |
| 04.11.2024 | 2,19 | 2,24 | 2,18 | 2,23 | -1,33% | - |
| 01.11.2024 | 2,25 | 2,29 | 2,20 | 2,26 | 0,00% | - |
| 31.10.2024 | 2,37 | 2,37 | 2,25 | 2,26 | -5,04% | - |
| 30.10.2024 | 2,37 | 2,40 | 2,36 | 2,38 | -0,42% | - |
| 29.10.2024 | 2,43 | 2,47 | 2,37 | 2,39 | -2,05% | - |
| 28.10.2024 | 2,39 | 2,46 | 2,38 | 2,44 | 1,67% | - |
| 25.10.2024 | 2,43 | 2,45 | 2,38 | 2,40 | -1,64% | - |
| 24.10.2024 | 2,41 | 2,46 | 2,41 | 2,44 | 0,00% | - |
| 23.10.2024 | 2,43 | 2,45 | 2,40 | 2,44 | 0,83% | - |
| 22.10.2024 | 2,45 | 2,47 | 2,42 | 2,42 | -1,63% | - |
| 21.10.2024 | 2,43 | 2,47 | 2,42 | 2,46 | 0,82% | - |
| 18.10.2024 | 2,45 | 2,48 | 2,42 | 2,44 | -0,81% | - |
| 17.10.2024 | 2,42 | 2,46 | 2,39 | 2,46 | 0,82% | - |
| 16.10.2024 | 2,41 | 2,46 | 2,39 | 2,44 | 0,41% | - |
| 15.10.2024 | 2,45 | 2,47 | 2,42 | 2,43 | -0,82% | - |
| 14.10.2024 | 2,36 | 2,46 | 2,35 | 2,45 | 2,08% | - |
| 11.10.2024 | 2,43 | 2,45 | 2,37 | 2,40 | -0,83% | - |
| 10.10.2024 | 2,41 | 2,44 | 2,40 | 2,42 | 0,00% | - |
| 09.10.2024 | 2,45 | 2,48 | 2,40 | 2,42 | -2,81% | - |
| 08.10.2024 | 2,47 | 2,50 | 2,47 | 2,49 | -0,40% | - |
| 07.10.2024 | 2,47 | 2,54 | 2,45 | 2,50 | 0,00% | - |
| 04.10.2024 | 2,45 | 2,52 | 2,45 | 2,50 | 1,63% | - |
| 03.10.2024 | 2,49 | 2,53 | 2,44 | 2,46 | -1,60% | - |
| 02.10.2024 | 2,40 | 2,52 | 2,38 | 2,50 | 5,93% | - |
| 01.10.2024 | 2,37 | 2,46 | 2,36 | 2,36 | -1,67% | - |
| 30.09.2024 | 2,43 | 2,43 | 2,38 | 2,40 | -1,64% | - |
| 27.09.2024 | 2,39 | 2,46 | 2,37 | 2,44 | 1,67% | - |
| 26.09.2024 | 2,33 | 2,40 | 2,32 | 2,40 | 2,56% | - |
| 25.09.2024 | 2,28 | 2,35 | 2,27 | 2,34 | 0,86% | - |
| 24.09.2024 | 2,29 | 2,38 | 2,28 | 2,32 | 1,75% | - |
| 23.09.2024 | 2,33 | 2,38 | 2,28 | 2,28 | -3,39% | - |
| 20.09.2024 | 2,45 | 2,51 | 2,36 | 2,36 | -4,07% | - |
| 19.09.2024 | 2,49 | 2,55 | 2,46 | 2,46 | -1,60% | - |
| 18.09.2024 | 2,51 | 2,53 | 2,50 | 2,50 | -0,40% | - |
| 17.09.2024 | 2,49 | 2,53 | 2,48 | 2,51 | -0,40% | - |
| 16.09.2024 | 2,51 | 2,55 | 2,48 | 2,52 | 0,00% | - |
| 13.09.2024 | 2,49 | 2,56 | 2,48 | 2,52 | 0,80% | - |
| 12.09.2024 | 2,51 | 2,53 | 2,46 | 2,50 | 0,00% | - |
| 11.09.2024 | 2,51 | 2,58 | 2,50 | 2,50 | -1,57% | - |
| 10.09.2024 | 2,55 | 2,57 | 2,50 | 2,54 | -0,78% | - |
| 09.09.2024 | 2,55 | 2,57 | 2,54 | 2,56 | 0,79% | - |
| 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% | - |