3,767$
0,71%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 3,79 | 3,82 | 3,78 | 3,80 | 1,61% | - |
| 07.05.2026 | 3,76 | 3,79 | 3,71 | 3,74 | -3,11% | 46.118.516,00 |
| 06.05.2026 | 3,94 | 3,95 | 3,85 | 3,86 | 0,52% | 29.178.064,00 |
| 05.05.2026 | 3,84 | 3,88 | 3,80 | 3,84 | 2,40% | 15.722.509,00 |
| 04.05.2026 | 3,84 | 3,86 | 3,73 | 3,75 | -2,34% | 29.290.239,00 |
| 01.05.2026 | 3,86 | 3,91 | 3,83 | 3,84 | -1,03% | 13.681.491,00 |
| 30.04.2026 | 3,83 | 3,90 | 3,81 | 3,88 | 2,92% | 22.750.298,00 |
| 29.04.2026 | 3,82 | 3,86 | 3,76 | 3,77 | -2,84% | 24.004.300,00 |
| 28.04.2026 | 3,84 | 3,90 | 3,84 | 3,88 | -0,77% | 23.858.657,00 |
| 27.04.2026 | 3,97 | 3,98 | 3,90 | 3,91 | -0,76% | 23.517.926,00 |
| 24.04.2026 | 3,94 | 3,96 | 3,91 | 3,94 | 0,00% | 24.398.347,00 |
| 23.04.2026 | 4,09 | 4,09 | 3,93 | 3,94 | -2,48% | 28.693.616,00 |
| 22.04.2026 | 4,15 | 4,15 | 4,04 | 4,04 | -0,74% | 39.201.066,00 |
| 21.04.2026 | 4,18 | 4,21 | 4,06 | 4,07 | -2,86% | 37.634.094,00 |
| 20.04.2026 | 4,22 | 4,23 | 4,16 | 4,19 | -0,48% | 25.410.029,00 |
| 17.04.2026 | 4,30 | 4,30 | 4,20 | 4,21 | 1,45% | 44.247.289,00 |
| 16.04.2026 | 4,19 | 4,20 | 4,12 | 4,15 | 0,97% | 42.299.497,00 |
| 15.04.2026 | 4,14 | 4,17 | 4,09 | 4,11 | 0,00% | 41.977.267,00 |
| 14.04.2026 | 4,14 | 4,19 | 4,10 | 4,11 | 0,49% | 65.527.683,00 |
| 13.04.2026 | 3,99 | 4,11 | 3,97 | 4,09 | 1,49% | 32.268.610,00 |
| 10.04.2026 | 4,03 | 4,08 | 4,01 | 4,03 | 1,77% | 44.423.171,00 |
| 09.04.2026 | 3,92 | 3,99 | 3,89 | 3,96 | 1,54% | 39.522.668,00 |
| 08.04.2026 | 3,97 | 3,98 | 3,85 | 3,90 | 5,12% | 47.553.000,00 |
| 07.04.2026 | 3,69 | 3,73 | 3,63 | 3,71 | -0,27% | 41.600.872,00 |
| 06.04.2026 | 3,69 | 3,74 | 3,68 | 3,72 | 1,64% | 29.999.890,00 |
| 02.04.2026 | 3,64 | 3,74 | 3,61 | 3,66 | -1,88% | 29.660.776,00 |
| 01.04.2026 | 3,73 | 3,78 | 3,71 | 3,73 | 2,19% | 28.914.474,00 |
| 31.03.2026 | 3,60 | 3,67 | 3,53 | 3,65 | 4,29% | 40.191.842,00 |
| 30.03.2026 | 3,53 | 3,55 | 3,46 | 3,50 | 0,29% | 33.783.771,00 |
| 27.03.2026 | 3,53 | 3,57 | 3,48 | 3,49 | -1,41% | 24.102.056,00 |
| 26.03.2026 | 3,61 | 3,65 | 3,54 | 3,54 | -3,28% | 38.053.505,00 |
| 25.03.2026 | 3,65 | 3,70 | 3,62 | 3,66 | 3,10% | 38.874.813,00 |
| 24.03.2026 | 3,51 | 3,58 | 3,51 | 3,55 | -1,11% | 27.565.549,00 |
| 23.03.2026 | 3,57 | 3,67 | 3,53 | 3,59 | 5,28% | 33.820.658,00 |
| 20.03.2026 | 3,50 | 3,50 | 3,38 | 3,41 | -3,67% | 33.196.199,00 |
| 19.03.2026 | 3,42 | 3,57 | 3,41 | 3,54 | 0,28% | 34.826.054,00 |
| 18.03.2026 | 3,56 | 3,61 | 3,52 | 3,53 | -1,94% | 33.219.530,00 |
| 17.03.2026 | 3,65 | 3,66 | 3,55 | 3,60 | -0,28% | 39.074.910,00 |
| 16.03.2026 | 3,61 | 3,64 | 3,58 | 3,61 | 2,27% | 45.345.652,00 |
| 13.03.2026 | 3,72 | 3,73 | 3,52 | 3,53 | -3,55% | 55.114.572,00 |
| 12.03.2026 | 3,70 | 3,72 | 3,64 | 3,66 | -4,69% | 54.489.598,00 |
| 11.03.2026 | 3,87 | 3,92 | 3,81 | 3,84 | -0,78% | 48.518.804,00 |
| 10.03.2026 | 3,80 | 3,91 | 3,78 | 3,87 | 2,38% | 59.597.497,00 |
| 09.03.2026 | 3,67 | 3,79 | 3,62 | 3,78 | 2,72% | 66.660.521,00 |
| 06.03.2026 | 3,65 | 3,71 | 3,63 | 3,68 | -1,60% | 81.761.682,00 |
| 05.03.2026 | 3,80 | 3,83 | 3,71 | 3,74 | -4,35% | 77.767.412,00 |
| 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 |