1,902$
-0,95%
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 | 1,90 | 1,92 | 1,89 | 1,90 | -1,04% | 13.008.618,00 |
| 26.12.2024 | 1,90 | 1,93 | 1,88 | 1,92 | -0,52% | 19.702.142,00 |
| 24.12.2024 | 1,93 | 1,94 | 1,92 | 1,93 | 1,58% | 6.641.816,00 |
| 23.12.2024 | 1,93 | 1,93 | 1,88 | 1,90 | -1,55% | 19.863.748,00 |
| 20.12.2024 | 1,91 | 1,96 | 1,89 | 1,93 | 2,66% | 31.401.437,00 |
| 19.12.2024 | 1,89 | 1,92 | 1,87 | 1,88 | 0,53% | 35.585.772,00 |
| 18.12.2024 | 1,94 | 1,96 | 1,84 | 1,87 | -6,50% | 66.942.570,00 |
| 17.12.2024 | 1,94 | 2,01 | 1,91 | 2,00 | 1,01% | 48.589.619,00 |
| 16.12.2024 | 1,98 | 2,03 | 1,97 | 1,98 | -1,98% | 42.090.731,00 |
| 13.12.2024 | 2,06 | 2,08 | 2,01 | 2,02 | -1,94% | 24.420.224,00 |
| 12.12.2024 | 2,12 | 2,12 | 2,05 | 2,06 | -4,63% | 50.655.808,00 |
| 11.12.2024 | 2,09 | 2,17 | 2,06 | 2,16 | 3,35% | 51.482.162,00 |
| 10.12.2024 | 2,06 | 2,11 | 2,05 | 2,09 | 3,98% | 51.790.169,00 |
| 09.12.2024 | 2,07 | 2,09 | 2,01 | 2,01 | -1,95% | 62.786.809,00 |
| 06.12.2024 | 2,10 | 2,10 | 2,03 | 2,05 | -3,30% | 22.463.541,00 |
| 05.12.2024 | 2,13 | 2,16 | 2,10 | 2,12 | 2,42% | 35.622.958,00 |
| 04.12.2024 | 2,05 | 2,08 | 2,04 | 2,07 | 1,47% | 24.523.685,00 |
| 03.12.2024 | 2,04 | 2,06 | 2,03 | 2,04 | -1,92% | 25.471.856,00 |
| 02.12.2024 | 2,08 | 2,10 | 2,05 | 2,08 | -2,35% | 41.143.687,00 |
| 29.11.2024 | 2,09 | 2,16 | 2,02 | 2,13 | -5,75% | 63.245.967,00 |
| 27.11.2024 | 2,35 | 2,37 | 2,24 | 2,26 | -4,64% | 69.509.276,00 |
| 26.11.2024 | 2,35 | 2,39 | 2,35 | 2,37 | 1,28% | 21.842.065,00 |
| 25.11.2024 | 2,37 | 2,38 | 2,34 | 2,34 | -1,68% | 18.928.331,00 |
| 22.11.2024 | 2,37 | 2,39 | 2,36 | 2,38 | -0,42% | 18.338.722,00 |
| 21.11.2024 | 2,36 | 2,40 | 2,36 | 2,39 | -0,83% | 37.376.988,00 |
| 20.11.2024 | 2,41 | 2,42 | 2,39 | 2,41 | 0,00% | 19.687.559,00 |
| 19.11.2024 | 2,39 | 2,41 | 2,37 | 2,41 | 0,84% | 22.621.578,00 |
| 18.11.2024 | 2,36 | 2,41 | 2,36 | 2,39 | 0,42% | 33.568.178,00 |
| 15.11.2024 | 2,35 | 2,43 | 2,35 | 2,38 | 1,28% | 30.127.953,00 |
| 14.11.2024 | 2,32 | 2,38 | 2,31 | 2,35 | 1,29% | 30.680.973,00 |
| 13.11.2024 | 2,31 | 2,33 | 2,28 | 2,32 | 0,43% | 21.084.909,00 |
| 12.11.2024 | 2,31 | 2,33 | 2,29 | 2,31 | 0,00% | 19.340.389,00 |
| 11.11.2024 | 2,32 | 2,33 | 2,30 | 2,31 | -1,28% | 22.805.124,00 |
| 08.11.2024 | 2,34 | 2,36 | 2,31 | 2,34 | -1,68% | 24.485.899,00 |
| 07.11.2024 | 2,43 | 2,44 | 2,36 | 2,38 | -1,24% | 32.457.236,00 |
| 06.11.2024 | 2,33 | 2,44 | 2,32 | 2,41 | 0,42% | 44.371.248,00 |
| 05.11.2024 | 2,40 | 2,43 | 2,38 | 2,40 | -0,83% | 38.305.121,00 |
| 04.11.2024 | 2,45 | 2,45 | 2,40 | 2,42 | 0,83% | 13.092.723,00 |
| 01.11.2024 | 2,43 | 2,46 | 2,38 | 2,40 | -2,83% | 37.452.347,00 |
| 31.10.2024 | 2,47 | 2,53 | 2,45 | 2,47 | -3,89% | 21.321.171,00 |
| 30.10.2024 | 2,57 | 2,59 | 2,55 | 2,57 | 0,00% | 29.224.169,00 |
| 29.10.2024 | 2,62 | 2,64 | 2,57 | 2,57 | -2,65% | 20.540.188,00 |
| 28.10.2024 | 2,65 | 2,66 | 2,63 | 2,64 | 2,33% | 19.898.169,00 |
| 25.10.2024 | 2,61 | 2,62 | 2,58 | 2,58 | -2,27% | 27.982.112,00 |
| 24.10.2024 | 2,62 | 2,66 | 2,61 | 2,64 | 0,76% | 28.555.344,00 |
| 23.10.2024 | 2,60 | 2,63 | 2,58 | 2,62 | -0,76% | 28.942.021,00 |
| 22.10.2024 | 2,66 | 2,67 | 2,61 | 2,64 | -0,75% | 39.045.015,00 |
| 21.10.2024 | 2,64 | 2,67 | 2,63 | 2,66 | 0,00% | 25.065.494,00 |
| 18.10.2024 | 2,69 | 2,70 | 2,63 | 2,66 | -0,37% | 31.275.547,00 |
| 17.10.2024 | 2,60 | 2,67 | 2,60 | 2,67 | 1,14% | 21.463.470,00 |
| 16.10.2024 | 2,64 | 2,67 | 2,61 | 2,64 | 0,00% | 41.154.674,00 |
| 15.10.2024 | 2,65 | 2,68 | 2,63 | 2,64 | -1,12% | 36.577.419,00 |
| 14.10.2024 | 2,62 | 2,68 | 2,61 | 2,67 | 2,30% | 25.691.547,00 |
| 11.10.2024 | 2,62 | 2,63 | 2,59 | 2,61 | -1,51% | 27.413.691,00 |
| 10.10.2024 | 2,65 | 2,66 | 2,63 | 2,65 | 0,00% | 21.008.511,00 |
| 09.10.2024 | 2,69 | 2,69 | 2,62 | 2,65 | -3,28% | 27.017.347,00 |
| 08.10.2024 | 2,71 | 2,75 | 2,71 | 2,74 | 0,37% | 32.432.418,00 |
| 07.10.2024 | 2,74 | 2,80 | 2,72 | 2,73 | 0,00% | 45.378.427,00 |
| 04.10.2024 | 2,72 | 2,77 | 2,71 | 2,73 | 0,37% | 23.230.491,00 |
| 03.10.2024 | 2,71 | 2,73 | 2,69 | 2,72 | -1,81% | 31.557.811,00 |
| 02.10.2024 | 2,78 | 2,79 | 2,74 | 2,77 | 2,59% | 30.230.510,00 |
| 01.10.2024 | 2,68 | 2,72 | 2,65 | 2,70 | 1,50% | 43.382.339,00 |
| 30.09.2024 | 2,70 | 2,70 | 2,65 | 2,66 | -1,85% | 34.214.243,00 |
| 27.09.2024 | 2,71 | 2,75 | 2,69 | 2,71 | 1,50% | 39.715.021,00 |
| 26.09.2024 | 2,65 | 2,69 | 2,64 | 2,67 | 2,69% | 57.177.776,00 |
| 25.09.2024 | 2,61 | 2,62 | 2,58 | 2,60 | 0,78% | 53.472.383,00 |
| 24.09.2024 | 2,63 | 2,65 | 2,58 | 2,58 | 0,39% | 55.775.440,00 |
| 23.09.2024 | 2,60 | 2,61 | 2,56 | 2,57 | -2,28% | 50.415.507,00 |
| 20.09.2024 | 2,74 | 2,74 | 2,63 | 2,63 | -4,36% | 40.830.089,00 |
| 19.09.2024 | 2,81 | 2,82 | 2,75 | 2,75 | -0,72% | 41.067.897,00 |
| 18.09.2024 | 2,80 | 2,82 | 2,77 | 2,77 | -1,07% | 40.562.418,00 |
| 17.09.2024 | 2,79 | 2,80 | 2,77 | 2,80 | 0,36% | 28.679.037,00 |
| 16.09.2024 | 2,82 | 2,82 | 2,77 | 2,79 | -0,36% | 48.792.020,00 |
| 13.09.2024 | 2,80 | 2,84 | 2,77 | 2,80 | 0,72% | 34.318.059,00 |
| 12.09.2024 | 2,74 | 2,78 | 2,72 | 2,78 | 0,36% | 13.220.241,00 |
| 11.09.2024 | 2,81 | 2,82 | 2,76 | 2,77 | -0,72% | 26.707.197,00 |
| 10.09.2024 | 2,81 | 2,82 | 2,76 | 2,79 | -1,76% | 26.778.318,00 |
| 09.09.2024 | 2,81 | 2,84 | 2,81 | 2,84 | 1,07% | 17.692.313,00 |
| 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 |