2,811$
-1,70%
Echtzeit-Aktienkurs Banco Bradesco SA
Bid:
Ask:
Aktienkurse zur Banco Bradesco SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 2,87 | 2,88 | 2,80 | 2,81 | -1,75% | 20.233.396,00 |
| 05.09.2024 | 2,84 | 2,90 | 2,82 | 2,86 | 1,06% | 27.171.012,00 |
| 04.09.2024 | 2,84 | 2,87 | 2,82 | 2,83 | 0,71% | 15.794.036,00 |
| 03.09.2024 | 2,80 | 2,83 | 2,78 | 2,81 | 1,08% | 24.558.858,00 |
| 30.08.2024 | 2,75 | 2,79 | 2,74 | 2,78 | -0,36% | 21.673.829,00 |
| 29.08.2024 | 2,76 | 2,81 | 2,76 | 2,79 | -2,11% | 27.520.591,00 |
| 28.08.2024 | 2,77 | 2,87 | 2,75 | 2,85 | 1,42% | 26.434.286,00 |
| 27.08.2024 | 2,82 | 2,85 | 2,80 | 2,81 | -1,40% | 16.690.009,00 |
| 26.08.2024 | 2,84 | 2,87 | 2,83 | 2,85 | -1,04% | 15.752.296,00 |
| 23.08.2024 | 2,88 | 2,91 | 2,85 | 2,88 | 2,86% | 25.843.497,00 |
| 22.08.2024 | 2,82 | 2,84 | 2,78 | 2,80 | -2,78% | 19.673.139,00 |
| 21.08.2024 | 2,90 | 2,91 | 2,85 | 2,88 | -0,35% | 18.853.819,00 |
| 20.08.2024 | 2,89 | 2,90 | 2,84 | 2,89 | -1,03% | 20.731.674,00 |
| 19.08.2024 | 2,82 | 2,96 | 2,82 | 2,92 | 6,18% | 33.865.969,00 |
| 16.08.2024 | 2,80 | 2,81 | 2,73 | 2,75 | -1,43% | 36.567.321,00 |
| 15.08.2024 | 2,77 | 2,81 | 2,77 | 2,79 | 1,09% | 20.684.881,00 |
| 14.08.2024 | 2,76 | 2,79 | 2,75 | 2,76 | 0,36% | 29.418.671,00 |
| 13.08.2024 | 2,70 | 2,76 | 2,70 | 2,75 | 2,61% | 23.237.210,00 |
| 12.08.2024 | 2,68 | 2,70 | 2,67 | 2,68 | 0,00% | 11.000.776,00 |
| 09.08.2024 | 2,61 | 2,70 | 2,60 | 2,68 | 4,28% | 36.133.415,00 |
| 08.08.2024 | 2,54 | 2,59 | 2,53 | 2,57 | 1,98% | 22.989.148,00 |
| 07.08.2024 | 2,59 | 2,60 | 2,50 | 2,52 | 0,80% | 26.688.330,00 |
| 06.08.2024 | 2,48 | 2,54 | 2,46 | 2,50 | 4,60% | 54.792.976,00 |
| 05.08.2024 | 2,25 | 2,43 | 2,23 | 2,39 | 8,14% | 54.883.435,00 |
| 02.08.2024 | 2,23 | 2,24 | 2,19 | 2,21 | 0,00% | 34.335.146,00 |
| 01.08.2024 | 2,24 | 2,26 | 2,20 | 2,21 | -0,45% | 21.358.232,00 |
| 31.07.2024 | 2,22 | 2,23 | 2,20 | 2,22 | 0,00% | 31.812.308,00 |
| 30.07.2024 | 2,22 | 2,24 | 2,21 | 2,22 | -0,89% | 11.913.490,00 |
| 29.07.2024 | 2,22 | 2,24 | 2,20 | 2,24 | 0,90% | 14.931.795,00 |
| 26.07.2024 | 2,21 | 2,23 | 2,20 | 2,22 | 0,45% | 16.013.121,00 |
| 25.07.2024 | 2,24 | 2,25 | 2,20 | 2,21 | -0,45% | 24.234.713,00 |
| 24.07.2024 | 2,24 | 2,26 | 2,22 | 2,22 | -1,33% | 11.735.784,00 |
| 23.07.2024 | 2,27 | 2,28 | 2,25 | 2,25 | -0,88% | 38.241.266,00 |
| 22.07.2024 | 2,27 | 2,30 | 2,26 | 2,27 | 1,34% | 12.890.894,00 |
| 19.07.2024 | 2,31 | 2,31 | 2,24 | 2,24 | -0,44% | 16.660.605,00 |
| 18.07.2024 | 2,31 | 2,32 | 2,25 | 2,25 | -3,85% | 17.290.082,00 |
| 17.07.2024 | 2,32 | 2,35 | 2,32 | 2,34 | -0,85% | 16.592.190,00 |
| 16.07.2024 | 2,34 | 2,36 | 2,32 | 2,36 | 1,72% | 16.970.909,00 |
| 15.07.2024 | 2,34 | 2,35 | 2,32 | 2,32 | -0,85% | 10.927.905,00 |
| 12.07.2024 | 2,34 | 2,35 | 2,32 | 2,34 | 0,00% | 21.415.488,00 |
| 11.07.2024 | 2,38 | 2,38 | 2,33 | 2,34 | -1,27% | 34.441.366,00 |
| 10.07.2024 | 2,36 | 2,38 | 2,34 | 2,37 | 2,16% | 40.048.893,00 |
| 09.07.2024 | 2,29 | 2,34 | 2,28 | 2,32 | 1,31% | 18.769.205,00 |
| 08.07.2024 | 2,31 | 2,33 | 2,27 | 2,29 | -0,43% | 28.759.466,00 |
| 05.07.2024 | 2,24 | 2,32 | 2,24 | 2,30 | 2,68% | 61.582.760,00 |
| 03.07.2024 | 2,21 | 2,25 | 2,20 | 2,24 | 2,75% | 11.672.772,00 |
| 02.07.2024 | 2,19 | 2,20 | 2,16 | 2,18 | -0,91% | 20.160.399,00 |
| 01.07.2024 | 2,24 | 2,26 | 2,19 | 2,20 | -1,79% | 13.903.673,00 |
| 28.06.2024 | 2,24 | 2,27 | 2,22 | 2,24 | -0,88% | 21.339.794,00 |
| 27.06.2024 | 2,25 | 2,27 | 2,22 | 2,26 | 0,89% | 13.974.006,00 |
| 26.06.2024 | 2,22 | 2,25 | 2,21 | 2,24 | -0,88% | 11.711.625,00 |
| 25.06.2024 | 2,30 | 2,31 | 2,26 | 2,26 | -2,16% | 16.355.159,00 |
| 24.06.2024 | 2,33 | 2,35 | 2,31 | 2,31 | 0,87% | 10.098.168,00 |
| 21.06.2024 | 2,28 | 2,31 | 2,27 | 2,29 | 0,00% | 10.912.694,00 |
| 20.06.2024 | 2,32 | 2,34 | 2,27 | 2,29 | -2,97% | 12.069.390,00 |
| 18.06.2024 | 2,39 | 2,43 | 2,35 | 2,36 | -2,07% | 15.574.986,00 |
| 17.06.2024 | 2,39 | 2,42 | 2,39 | 2,41 | 0,84% | 24.356.371,00 |
| 14.06.2024 | 2,37 | 2,40 | 2,36 | 2,39 | 0,00% | 13.149.848,00 |
| 13.06.2024 | 2,38 | 2,40 | 2,35 | 2,39 | 0,84% | 19.480.609,00 |
| 12.06.2024 | 2,43 | 2,44 | 2,35 | 2,37 | -2,07% | 27.444.871,00 |
| 11.06.2024 | 2,43 | 2,45 | 2,41 | 2,42 | 0,00% | 13.035.239,00 |
| 10.06.2024 | 2,42 | 2,43 | 2,40 | 2,42 | -1,22% | 13.751.996,00 |
| 07.06.2024 | 2,47 | 2,50 | 2,44 | 2,45 | -2,00% | 15.206.899,00 |
| 06.06.2024 | 2,45 | 2,51 | 2,45 | 2,50 | 2,88% | 15.259.395,00 |
| 05.06.2024 | 2,44 | 2,46 | 2,42 | 2,43 | -0,41% | 12.161.767,00 |
| 04.06.2024 | 2,43 | 2,47 | 2,40 | 2,44 | -0,41% | 26.049.909,00 |
| 03.06.2024 | 2,45 | 2,47 | 2,42 | 2,45 | -0,41% | 11.695.269,00 |
| 31.05.2024 | 2,46 | 2,47 | 2,43 | 2,46 | -1,60% | 24.085.008,00 |
| 30.05.2024 | 2,48 | 2,50 | 2,47 | 2,50 | 1,21% | 4.985.957,00 |
| 29.05.2024 | 2,47 | 2,49 | 2,45 | 2,47 | -1,59% | 18.018.386,00 |
| 28.05.2024 | 2,53 | 2,54 | 2,50 | 2,51 | 0,00% | 12.013.320,00 |
| 24.05.2024 | 2,52 | 2,54 | 2,51 | 2,51 | 0,00% | 10.040.045,00 |
| 23.05.2024 | 2,54 | 2,56 | 2,49 | 2,51 | -1,18% | 15.167.310,00 |
| 22.05.2024 | 2,60 | 2,61 | 2,54 | 2,54 | -3,42% | 17.383.942,00 |
| 21.05.2024 | 2,63 | 2,65 | 2,62 | 2,63 | 0,00% | 17.670.757,00 |
| 20.05.2024 | 2,62 | 2,65 | 2,61 | 2,63 | -0,38% | 13.273.493,00 |
| 17.05.2024 | 2,62 | 2,66 | 2,60 | 2,64 | 0,76% | 16.816.413,00 |
| 16.05.2024 | 2,62 | 2,63 | 2,59 | 2,62 | 1,16% | 8.517.195,00 |
| 15.05.2024 | 2,61 | 2,61 | 2,58 | 2,59 | -0,77% | 10.590.085,00 |
| 14.05.2024 | 2,63 | 2,64 | 2,60 | 2,61 | 0,00% | 14.569.101,00 |
| 13.05.2024 | 2,62 | 2,63 | 2,59 | 2,61 | 1,16% | 16.811.316,00 |
| 10.05.2024 | 2,63 | 2,65 | 2,58 | 2,58 | -0,77% | 36.117.894,00 |
| 09.05.2024 | 2,65 | 2,66 | 2,59 | 2,60 | -4,06% | 55.663.545,00 |
| 08.05.2024 | 2,69 | 2,74 | 2,68 | 2,71 | -0,37% | 12.690.489,00 |
| 07.05.2024 | 2,73 | 2,75 | 2,71 | 2,72 | 0,00% | 15.135.768,00 |
| 06.05.2024 | 2,72 | 2,75 | 2,71 | 2,72 | 0,00% | 12.623.407,00 |
| 03.05.2024 | 2,77 | 2,78 | 2,71 | 2,72 | 0,00% | 23.989.788,00 |
| 02.05.2024 | 2,71 | 2,75 | 2,68 | 2,72 | 0,00% | 28.305.440,00 |
| 01.05.2024 | 2,70 | 2,76 | 2,69 | 2,72 | 0,74% | 16.162.413,00 |
| 30.04.2024 | 2,73 | 2,78 | 2,68 | 2,70 | -1,82% | 31.070.712,00 |
| 29.04.2024 | 2,72 | 2,76 | 2,72 | 2,75 | 1,10% | 12.649.492,00 |
| 26.04.2024 | 2,70 | 2,75 | 2,69 | 2,72 | 2,64% | 13.985.243,00 |
| 25.04.2024 | 2,64 | 2,68 | 2,63 | 2,65 | -0,38% | 10.329.471,00 |
| 24.04.2024 | 2,65 | 2,67 | 2,63 | 2,66 | 0,00% | 10.141.792,00 |
| 23.04.2024 | 2,63 | 2,70 | 2,62 | 2,66 | 0,76% | 14.971.344,00 |
| 22.04.2024 | 2,63 | 2,66 | 2,62 | 2,64 | 0,00% | 15.635.220,00 |
| 19.04.2024 | 2,62 | 2,66 | 2,62 | 2,64 | 0,38% | 13.464.295,00 |
| 18.04.2024 | 2,67 | 2,68 | 2,60 | 2,63 | -0,75% | 16.564.710,00 |
| 17.04.2024 | 2,66 | 2,67 | 2,60 | 2,65 | -0,38% | 20.035.360,00 |
| 16.04.2024 | 2,66 | 2,68 | 2,63 | 2,66 | -1,48% | 30.380.307,00 |