3,177$
0,85%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,10 | 3,17 | 3,08 | 3,15 | 1,94% | 76.073.407,00 |
| 13.10.2025 | 3,10 | 3,13 | 3,07 | 3,09 | 0,98% | 74.737.515,00 |
| 10.10.2025 | 3,18 | 3,19 | 3,04 | 3,06 | -4,08% | 79.363.631,00 |
| 09.10.2025 | 3,20 | 3,20 | 3,15 | 3,19 | 0,63% | 57.972.999,00 |
| 08.10.2025 | 3,16 | 3,19 | 3,14 | 3,17 | 1,60% | 69.317.036,00 |
| 07.10.2025 | 3,13 | 3,14 | 3,09 | 3,12 | -1,89% | 70.962.188,00 |
| 06.10.2025 | 3,18 | 3,20 | 3,14 | 3,18 | 0,32% | 54.976.184,00 |
| 02.10.2025 | 3,24 | 3,26 | 3,16 | 3,17 | -2,16% | 48.373.153,00 |
| 01.10.2025 | 3,35 | 3,38 | 3,21 | 3,24 | -4,14% | 91.322.964,00 |
| 30.09.2025 | 3,36 | 3,41 | 3,34 | 3,38 | 0,90% | 49.630.684,00 |
| 29.09.2025 | 3,36 | 3,38 | 3,34 | 3,35 | 1,52% | 42.678.172,00 |
| 26.09.2025 | 3,30 | 3,31 | 3,27 | 3,30 | 0,92% | 43.470.223,00 |
| 25.09.2025 | 3,31 | 3,34 | 3,27 | 3,27 | -2,10% | 65.399.864,00 |
| 24.09.2025 | 3,34 | 3,37 | 3,33 | 3,34 | -1,47% | 42.748.341,00 |
| 23.09.2025 | 3,32 | 3,41 | 3,32 | 3,39 | 2,11% | 104.537.059,00 |
| 22.09.2025 | 3,27 | 3,34 | 3,25 | 3,32 | -0,30% | 56.061.255,00 |
| 19.09.2025 | 3,28 | 3,34 | 3,28 | 3,33 | 1,83% | 43.360.426,00 |
| 18.09.2025 | 3,29 | 3,31 | 3,26 | 3,27 | -1,21% | 44.685.381,00 |
| 17.09.2025 | 3,21 | 3,34 | 3,21 | 3,31 | 3,12% | 65.164.959,00 |
| 16.09.2025 | 3,20 | 3,21 | 3,17 | 3,21 | 0,94% | 39.281.167,00 |
| 15.09.2025 | 3,18 | 3,22 | 3,17 | 3,18 | 1,60% | 56.520.700,00 |
| 12.09.2025 | 3,13 | 3,17 | 3,11 | 3,13 | -0,95% | 58.581.233,00 |
| 11.09.2025 | 3,13 | 3,20 | 3,13 | 3,16 | 1,28% | 38.756.913,00 |
| 10.09.2025 | 3,15 | 3,18 | 3,11 | 3,12 | -0,32% | 26.850.284,00 |
| 09.09.2025 | 3,14 | 3,16 | 3,13 | 3,13 | -0,63% | 31.706.177,00 |
| 08.09.2025 | 3,19 | 3,19 | 3,11 | 3,15 | -0,94% | 38.225.854,00 |
| 05.09.2025 | 3,19 | 3,24 | 3,16 | 3,18 | 3,58% | 50.936.347,00 |
| 04.09.2025 | 3,02 | 3,10 | 3,01 | 3,07 | 1,66% | 26.504.409,00 |
| 03.09.2025 | 3,03 | 3,06 | 3,00 | 3,02 | 0,00% | 26.297.349,00 |
| 02.09.2025 | 2,98 | 3,04 | 2,96 | 3,02 | -2,89% | 31.563.067,00 |
| 29.08.2025 | 3,09 | 3,11 | 3,08 | 3,11 | 0,00% | 29.247.962,00 |
| 28.08.2025 | 3,06 | 3,13 | 3,04 | 3,11 | 2,98% | 37.067.074,00 |
| 27.08.2025 | 2,98 | 3,03 | 2,95 | 3,02 | 1,34% | 18.772.572,00 |
| 26.08.2025 | 3,02 | 3,03 | 2,96 | 2,98 | -0,67% | 30.041.900,00 |
| 25.08.2025 | 2,99 | 3,02 | 2,98 | 3,00 | 0,67% | 21.007.455,00 |
| 22.08.2025 | 2,91 | 2,99 | 2,89 | 2,98 | 3,11% | 38.244.780,00 |
| 21.08.2025 | 2,88 | 2,90 | 2,86 | 2,89 | 0,35% | 30.510.523,00 |
| 20.08.2025 | 2,86 | 2,92 | 2,85 | 2,88 | 0,70% | 32.987.620,00 |
| 19.08.2025 | 2,91 | 2,92 | 2,84 | 2,86 | -5,30% | 29.041.085,00 |
| 18.08.2025 | 3,02 | 3,03 | 2,98 | 3,02 | 2,03% | 36.762.134,00 |
| 15.08.2025 | 2,95 | 2,99 | 2,95 | 2,96 | 0,00% | 27.158.778,00 |
| 14.08.2025 | 2,93 | 3,01 | 2,93 | 2,96 | -1,00% | 29.365.038,00 |
| 13.08.2025 | 3,01 | 3,03 | 2,97 | 2,99 | -0,99% | 14.776.415,00 |
| 12.08.2025 | 2,96 | 3,03 | 2,95 | 3,02 | 4,14% | 23.155.386,00 |
| 11.08.2025 | 2,89 | 2,92 | 2,88 | 2,90 | 0,00% | 20.453.631,00 |
| 08.08.2025 | 2,90 | 2,93 | 2,88 | 2,90 | 0,35% | 34.058.215,00 |
| 07.08.2025 | 2,86 | 2,89 | 2,83 | 2,89 | 1,40% | 53.301.955,00 |
| 06.08.2025 | 2,88 | 2,89 | 2,83 | 2,85 | 1,06% | 39.282.581,00 |
| 05.08.2025 | 2,85 | 2,88 | 2,79 | 2,82 | 0,36% | 37.120.785,00 |
| 04.08.2025 | 2,88 | 2,90 | 2,80 | 2,81 | 0,00% | 32.314.896,00 |
| 01.08.2025 | 2,83 | 2,86 | 2,79 | 2,81 | 1,44% | 29.530.512,00 |
| 31.07.2025 | 2,80 | 2,83 | 2,74 | 2,77 | 0,00% | 54.597.079,00 |
| 30.07.2025 | 2,79 | 2,84 | 2,73 | 2,77 | -0,36% | 61.995.723,00 |
| 29.07.2025 | 2,76 | 2,80 | 2,75 | 2,78 | 1,09% | 24.964.329,00 |
| 28.07.2025 | 2,79 | 2,79 | 2,73 | 2,75 | -1,79% | 37.242.348,00 |
| 25.07.2025 | 2,83 | 2,85 | 2,78 | 2,80 | -1,41% | 28.594.803,00 |
| 24.07.2025 | 2,84 | 2,87 | 2,82 | 2,84 | -1,39% | 31.561.152,00 |
| 23.07.2025 | 2,84 | 2,90 | 2,82 | 2,88 | 2,86% | 24.669.519,00 |
| 22.07.2025 | 2,84 | 2,85 | 2,79 | 2,80 | -0,36% | 21.552.723,00 |
| 21.07.2025 | 2,85 | 2,85 | 2,81 | 2,81 | 0,00% | 24.873.072,00 |
| 18.07.2025 | 2,89 | 2,89 | 2,80 | 2,81 | -2,43% | 33.702.218,00 |
| 17.07.2025 | 2,88 | 2,91 | 2,86 | 2,88 | 0,00% | 32.877.917,00 |
| 16.07.2025 | 2,90 | 2,92 | 2,87 | 2,88 | -1,37% | 24.363.247,00 |
| 15.07.2025 | 2,93 | 2,93 | 2,86 | 2,92 | 0,34% | 37.702.232,00 |
| 14.07.2025 | 2,90 | 2,92 | 2,88 | 2,91 | 0,34% | 26.504.710,00 |
| 11.07.2025 | 2,90 | 2,92 | 2,87 | 2,90 | -0,68% | 37.788.096,00 |
| 10.07.2025 | 2,93 | 2,95 | 2,90 | 2,92 | -2,99% | 50.949.667,00 |
| 09.07.2025 | 3,04 | 3,07 | 3,01 | 3,01 | -1,63% | 34.711.633,00 |
| 08.07.2025 | 3,04 | 3,07 | 3,02 | 3,06 | 0,66% | 27.184.062,00 |
| 07.07.2025 | 3,08 | 3,10 | 3,02 | 3,04 | -1,94% | 25.302.979,00 |
| 03.07.2025 | 3,04 | 3,10 | 3,04 | 3,10 | 1,97% | 22.673.478,00 |
| 02.07.2025 | 3,04 | 3,06 | 2,99 | 3,04 | -1,62% | 48.933.280,00 |
| 01.07.2025 | 3,12 | 3,13 | 3,07 | 3,09 | 0,00% | 52.148.784,00 |
| 30.06.2025 | 3,04 | 3,12 | 3,04 | 3,09 | 1,98% | 63.224.164,00 |
| 27.06.2025 | 3,03 | 3,06 | 3,02 | 3,03 | 0,66% | 26.992.828,00 |
| 26.06.2025 | 3,00 | 3,02 | 2,98 | 3,01 | 0,67% | 33.503.453,00 |
| 25.06.2025 | 3,01 | 3,03 | 2,98 | 2,99 | -1,32% | 25.032.546,00 |
| 24.06.2025 | 3,04 | 3,09 | 3,02 | 3,03 | 0,33% | 43.032.486,00 |
| 23.06.2025 | 3,01 | 3,03 | 2,98 | 3,02 | -0,33% | 31.834.090,00 |
| 20.06.2025 | 3,07 | 3,08 | 3,02 | 3,03 | -1,94% | 33.446.201,00 |
| 18.06.2025 | 3,10 | 3,12 | 3,07 | 3,09 | 0,00% | 39.029.074,00 |
| 17.06.2025 | 3,07 | 3,12 | 3,06 | 3,09 | 0,65% | 38.534.857,00 |
| 16.06.2025 | 3,01 | 3,08 | 3,01 | 3,07 | 3,02% | 38.954.609,00 |
| 13.06.2025 | 2,93 | 3,00 | 2,93 | 2,98 | -0,67% | 53.736.619,00 |
| 12.06.2025 | 2,95 | 3,02 | 2,95 | 3,00 | 1,01% | 38.625.031,00 |
| 11.06.2025 | 2,87 | 2,98 | 2,86 | 2,97 | 3,85% | 51.986.811,00 |
| 10.06.2025 | 2,88 | 2,92 | 2,85 | 2,86 | -0,35% | 28.296.023,00 |
| 09.06.2025 | 2,84 | 2,89 | 2,82 | 2,87 | -0,69% | 37.017.069,00 |
| 06.06.2025 | 2,90 | 2,91 | 2,87 | 2,89 | 0,00% | 32.379.105,00 |
| 05.06.2025 | 2,94 | 2,96 | 2,88 | 2,89 | -1,37% | 45.394.925,00 |
| 04.06.2025 | 2,99 | 3,02 | 2,93 | 2,93 | -1,01% | 35.091.414,00 |
| 03.06.2025 | 2,93 | 2,97 | 2,87 | 2,96 | 2,07% | 83.167.947,00 |
| 02.06.2025 | 2,93 | 2,93 | 2,87 | 2,90 | 0,69% | 67.714.884,00 |
| 30.05.2025 | 2,84 | 2,89 | 2,80 | 2,88 | 0,00% | 59.390.651,00 |
| 29.05.2025 | 2,88 | 2,92 | 2,86 | 2,88 | 0,70% | 28.069.168,00 |
| 28.05.2025 | 2,87 | 2,90 | 2,85 | 2,86 | -0,35% | 30.081.547,00 |
| 27.05.2025 | 2,85 | 2,91 | 2,84 | 2,87 | 2,50% | 31.560.892,00 |
| 23.05.2025 | 2,67 | 2,81 | 2,66 | 2,80 | 1,45% | 66.694.409,00 |
| 22.05.2025 | 2,76 | 2,83 | 2,74 | 2,76 | 0,73% | 71.663.155,00 |
| 21.05.2025 | 2,79 | 2,79 | 2,72 | 2,74 | -1,44% | 27.138.857,00 |