3,781$
2,75%
Echtzeit-Aktienkurs Banco Bradesco SA
Bid:
Ask:
Aktienkurse zur Banco Bradesco SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,68 | 3,79 | 3,62 | 3,78 | 2,72% | 38.792,00 |
| 06.03.2026 | 3,65 | 3,71 | 3,63 | 3,68 | -1,60% | 38.792,00 |
| 05.03.2026 | 3,81 | 3,83 | 3,71 | 3,74 | -4,35% | 38.792,00 |
| 04.03.2026 | 3,88 | 3,93 | 3,83 | 3,91 | 2,62% | 48.874.619,00 |
| 03.03.2026 | 3,82 | 3,87 | 3,70 | 3,81 | -6,62% | 43.332.551,00 |
| 02.03.2026 | 3,95 | 4,11 | 3,94 | 4,08 | -0,24% | 28.783.476,00 |
| 27.02.2026 | 4,18 | 4,24 | 4,07 | 4,09 | 0,99% | 46.783.549,00 |
| 26.02.2026 | 4,08 | 4,08 | 3,99 | 4,05 | -1,70% | 34.916.523,00 |
| 25.02.2026 | 4,14 | 4,16 | 4,09 | 4,12 | 0,00% | 31.081.963,00 |
| 24.02.2026 | 4,08 | 4,16 | 4,05 | 4,12 | 1,23% | 28.901.196,00 |
| 23.02.2026 | 4,20 | 4,22 | 4,07 | 4,07 | -2,86% | 38.057.944,00 |
| 20.02.2026 | 4,08 | 4,21 | 4,07 | 4,19 | 2,70% | 26.508.242,00 |
| 19.02.2026 | 4,03 | 4,12 | 3,99 | 4,08 | 2,51% | 31.020.422,00 |
| 18.02.2026 | 3,97 | 4,05 | 3,93 | 3,98 | 1,02% | 31.402.169,00 |
| 17.02.2026 | 3,96 | 3,97 | 3,87 | 3,94 | -1,01% | 44.397.774,00 |
| 13.02.2026 | 3,99 | 4,00 | 3,87 | 3,98 | -2,69% | 62.357.578,00 |
| 12.02.2026 | 4,15 | 4,18 | 4,07 | 4,09 | -1,68% | 33.861.013,00 |
| 11.02.2026 | 4,14 | 4,18 | 4,07 | 4,16 | 4,00% | 46.039.801,00 |
| 10.02.2026 | 4,05 | 4,10 | 3,99 | 4,00 | -0,99% | 32.272.987,00 |
| 09.02.2026 | 3,91 | 4,05 | 3,91 | 4,04 | 1,51% | 39.720.402,00 |
| 06.02.2026 | 3,92 | 3,99 | 3,85 | 3,98 | -0,50% | 89.928.682,00 |
| 05.02.2026 | 4,00 | 4,04 | 3,89 | 4,00 | 1,27% | 61.437.695,00 |
| 04.02.2026 | 4,07 | 4,10 | 3,93 | 3,95 | -4,36% | 38.325.041,00 |
| 03.02.2026 | 4,23 | 4,26 | 4,12 | 4,13 | 0,98% | 38.862.212,00 |
| 02.02.2026 | 4,04 | 4,12 | 4,04 | 4,09 | 0,99% | 33.889.739,00 |
| 30.01.2026 | 4,13 | 4,15 | 4,00 | 4,05 | -2,41% | 46.688.512,00 |
| 29.01.2026 | 4,20 | 4,29 | 4,05 | 4,15 | -0,24% | 52.687.080,00 |
| 28.01.2026 | 4,16 | 4,21 | 4,11 | 4,16 | 0,48% | 69.174.413,00 |
| 27.01.2026 | 4,12 | 4,18 | 4,09 | 4,14 | 4,28% | 61.528.550,00 |
| 26.01.2026 | 3,92 | 3,99 | 3,91 | 3,97 | 0,51% | 50.913.088,00 |
| 23.01.2026 | 3,88 | 3,98 | 3,85 | 3,95 | 2,33% | 54.138.144,00 |
| 22.01.2026 | 3,77 | 3,89 | 3,75 | 3,86 | 3,49% | 58.135.380,00 |
| 21.01.2026 | 3,68 | 3,73 | 3,68 | 3,73 | 4,48% | 46.284.634,00 |
| 20.01.2026 | 3,50 | 3,62 | 3,50 | 3,57 | 1,51% | 33.684.866,00 |
| 19.01.2026 | 3,50 | 3,52 | 3,50 | 3,52 | -0,37% | - |
| 16.01.2026 | 3,48 | 3,54 | 3,47 | 3,53 | 0,57% | 35.295.167,00 |
| 15.01.2026 | 3,46 | 3,58 | 3,46 | 3,51 | 1,74% | 30.946.894,00 |
| 14.01.2026 | 3,39 | 3,45 | 3,38 | 3,45 | 2,07% | 31.420.400,00 |
| 13.01.2026 | 3,41 | 3,42 | 3,36 | 3,38 | -1,46% | 36.680.282,00 |
| 12.01.2026 | 3,44 | 3,46 | 3,41 | 3,43 | -0,29% | 22.964.107,00 |
| 09.01.2026 | 3,49 | 3,50 | 3,44 | 3,44 | 0,00% | 23.495.142,00 |
| 08.01.2026 | 3,47 | 3,50 | 3,44 | 3,44 | -1,43% | 28.994.656,00 |
| 07.01.2026 | 3,51 | 3,52 | 3,46 | 3,49 | -1,69% | 25.441.439,00 |
| 06.01.2026 | 3,60 | 3,60 | 3,55 | 3,55 | 0,85% | 30.150.002,00 |
| 05.01.2026 | 3,36 | 3,53 | 3,35 | 3,52 | 4,76% | 37.660.829,00 |
| 02.01.2026 | 3,40 | 3,40 | 3,36 | 3,36 | 0,90% | 20.603.304,00 |
| 31.12.2025 | 3,34 | 3,35 | 3,32 | 3,33 | -1,77% | 10.096.715,00 |
| 30.12.2025 | 3,41 | 3,44 | 3,38 | 3,39 | 2,11% | 17.171.600,00 |
| 29.12.2025 | 3,31 | 3,33 | 3,29 | 3,32 | -0,90% | 20.880.317,00 |
| 26.12.2025 | 3,31 | 3,35 | 3,30 | 3,35 | -0,30% | 20.790.580,00 |
| 24.12.2025 | 3,34 | 3,36 | 3,33 | 3,36 | 0,60% | 6.878.433,00 |
| 23.12.2025 | 3,30 | 3,36 | 3,29 | 3,34 | 2,14% | 19.483.195,00 |
| 22.12.2025 | 3,31 | 3,33 | 3,25 | 3,27 | -2,39% | 30.640.289,00 |
| 19.12.2025 | 3,37 | 3,40 | 3,34 | 3,35 | 0,90% | 22.108.286,00 |
| 18.12.2025 | 3,31 | 3,35 | 3,29 | 3,32 | 0,30% | 39.057.056,00 |
| 17.12.2025 | 3,28 | 3,31 | 3,27 | 3,31 | -1,19% | 37.167.367,00 |
| 16.12.2025 | 3,44 | 3,44 | 3,35 | 3,35 | -3,46% | 28.675.351,00 |
| 15.12.2025 | 3,52 | 3,53 | 3,46 | 3,47 | 0,58% | 31.135.054,00 |
| 12.12.2025 | 3,47 | 3,48 | 3,41 | 3,45 | 1,17% | 28.347.448,00 |
| 11.12.2025 | 3,40 | 3,47 | 3,40 | 3,41 | 2,71% | 27.813.763,00 |
| 10.12.2025 | 3,31 | 3,38 | 3,31 | 3,32 | 0,00% | 30.544.302,00 |
| 09.12.2025 | 3,23 | 3,33 | 3,22 | 3,32 | -0,60% | 38.635.056,00 |
| 08.12.2025 | 3,40 | 3,40 | 3,30 | 3,34 | 0,91% | 57.876.661,00 |
| 05.12.2025 | 3,61 | 3,65 | 3,30 | 3,31 | -8,82% | 62.589.104,00 |
| 04.12.2025 | 3,66 | 3,66 | 3,60 | 3,63 | 1,40% | 51.442.737,00 |
| 03.12.2025 | 3,67 | 3,68 | 3,55 | 3,58 | -2,45% | 49.005.825,00 |
| 02.12.2025 | 3,67 | 3,68 | 3,63 | 3,67 | 1,38% | 57.264.346,00 |
| 01.12.2025 | 3,68 | 3,72 | 3,61 | 3,62 | -2,16% | 29.887.820,00 |
| 28.11.2025 | 3,70 | 3,73 | 3,69 | 3,70 | 0,54% | 14.475.818,00 |
| 26.11.2025 | 3,59 | 3,69 | 3,59 | 3,68 | 3,95% | 32.558.185,00 |
| 25.11.2025 | 3,51 | 3,55 | 3,49 | 3,54 | 1,72% | 30.336.574,00 |
| 24.11.2025 | 3,50 | 3,51 | 3,47 | 3,48 | 0,00% | 20.609.085,00 |
| 21.11.2025 | 3,47 | 3,52 | 3,45 | 3,48 | 0,00% | 53.864.466,00 |
| 20.11.2025 | 3,57 | 3,60 | 3,48 | 3,48 | -1,69% | 36.671.621,00 |
| 19.11.2025 | 3,56 | 3,61 | 3,53 | 3,54 | -1,67% | 29.607.270,00 |
| 18.11.2025 | 3,59 | 3,64 | 3,58 | 3,60 | -0,55% | 29.669.127,00 |
| 17.11.2025 | 3,65 | 3,68 | 3,61 | 3,62 | -1,63% | 31.564.426,00 |
| 14.11.2025 | 3,69 | 3,75 | 3,67 | 3,68 | 0,55% | 32.546.109,00 |
| 13.11.2025 | 3,74 | 3,77 | 3,65 | 3,66 | -0,54% | 44.034.977,00 |
| 12.11.2025 | 3,71 | 3,71 | 3,65 | 3,68 | -1,08% | 43.422.282,00 |
| 11.11.2025 | 3,72 | 3,74 | 3,69 | 3,72 | 3,05% | 34.864.588,00 |
| 10.11.2025 | 3,59 | 3,63 | 3,58 | 3,61 | 1,98% | 26.179.982,00 |
| 07.11.2025 | 3,48 | 3,54 | 3,45 | 3,54 | 0,85% | 28.058.622,00 |
| 06.11.2025 | 3,53 | 3,55 | 3,48 | 3,51 | -0,57% | 32.593.833,00 |
| 05.11.2025 | 3,46 | 3,54 | 3,45 | 3,53 | 3,52% | 29.184.217,00 |
| 04.11.2025 | 3,42 | 3,45 | 3,39 | 3,41 | -1,16% | 26.326.648,00 |
| 03.11.2025 | 3,42 | 3,49 | 3,42 | 3,45 | 2,07% | 33.935.180,00 |
| 31.10.2025 | 3,37 | 3,40 | 3,35 | 3,38 | -0,29% | 36.710.839,00 |
| 30.10.2025 | 3,36 | 3,43 | 3,34 | 3,39 | -3,69% | 47.499.628,00 |
| 29.10.2025 | 3,45 | 3,55 | 3,44 | 3,52 | 3,83% | 79.876.387,00 |
| 28.10.2025 | 3,40 | 3,42 | 3,38 | 3,39 | -0,29% | 39.684.588,00 |
| 27.10.2025 | 3,41 | 3,42 | 3,38 | 3,40 | 1,49% | 37.203.345,00 |
| 24.10.2025 | 3,39 | 3,40 | 3,34 | 3,35 | -0,23% | 31.428.512,00 |
| 23.10.2025 | 3,32 | 3,36 | 3,32 | 3,36 | 1,75% | - |
| 22.10.2025 | 3,31 | 3,34 | 3,28 | 3,30 | 0,00% | 62.997.442,00 |
| 21.10.2025 | 3,33 | 3,36 | 3,30 | 3,30 | -2,37% | 41.868.640,00 |
| 20.10.2025 | 3,34 | 3,39 | 3,32 | 3,38 | 2,81% | 50.038.916,00 |
| 17.10.2025 | 3,20 | 3,29 | 3,20 | 3,29 | 0,85% | - |
| 16.10.2025 | 3,18 | 3,27 | 3,17 | 3,26 | 1,87% | 116.636.192,00 |
| 15.10.2025 | 3,14 | 3,21 | 3,14 | 3,20 | 1,59% | 66.937.128,00 |