4,193$
-2,03%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 4,18 | 4,22 | 4,17 | 4,20 | -1,96% | - |
| 12.10.2026 | 4,27 | 4,29 | 4,23 | 4,28 | -0,47% | 26.737.116,00 |
| 09.10.2026 | 4,30 | 4,33 | 4,22 | 4,30 | 1,42% | 50.413.938,00 |
| 08.10.2026 | 4,27 | 4,37 | 4,21 | 4,24 | -2,30% | 74.833.297,00 |
| 07.10.2026 | 4,50 | 4,51 | 4,33 | 4,34 | -3,77% | 65.760.851,00 |
| 06.10.2026 | 4,52 | 4,58 | 4,42 | 4,51 | 4,16% | 92.150.666,00 |
| 05.10.2026 | 4,21 | 4,40 | 4,19 | 4,33 | 18,63% | 127.385.620,00 |
| 02.10.2026 | 3,53 | 3,66 | 3,44 | 3,65 | 3,99% | 48.378.077,00 |
| 01.10.2026 | 3,52 | 3,57 | 3,41 | 3,51 | -0,28% | 41.735.421,00 |
| 30.09.2026 | 3,45 | 3,55 | 3,42 | 3,52 | 4,76% | 30.448.003,00 |
| 29.09.2026 | 3,33 | 3,37 | 3,30 | 3,36 | 0,30% | 33.246.196,00 |
| 28.09.2026 | 3,35 | 3,40 | 3,34 | 3,35 | -1,76% | 27.293.279,00 |
| 25.09.2026 | 3,38 | 3,43 | 3,36 | 3,41 | 0,89% | 16.508.036,00 |
| 24.09.2026 | 3,43 | 3,46 | 3,36 | 3,38 | -2,31% | 27.233.736,00 |
| 23.09.2026 | 3,58 | 3,61 | 3,45 | 3,46 | -3,08% | 33.054.561,00 |
| 22.09.2026 | 3,49 | 3,58 | 3,48 | 3,57 | 1,42% | 29.825.271,00 |
| 21.09.2026 | 3,51 | 3,53 | 3,49 | 3,52 | 2,62% | 14.688.656,00 |
| 18.09.2026 | 3,46 | 3,48 | 3,42 | 3,43 | -1,44% | 21.516.202,00 |
| 17.09.2026 | 3,51 | 3,52 | 3,42 | 3,48 | -0,57% | 31.463.867,00 |
| 16.09.2026 | 3,48 | 3,51 | 3,44 | 3,50 | 0,00% | 28.367.879,00 |
| 15.09.2026 | 3,51 | 3,54 | 3,49 | 3,50 | -1,13% | 23.105.419,00 |
| 14.09.2026 | 3,49 | 3,55 | 3,47 | 3,54 | -1,67% | 21.168.245,00 |
| 11.09.2026 | 3,63 | 3,63 | 3,55 | 3,60 | 0,56% | 23.245.630,00 |
| 10.09.2026 | 3,40 | 3,62 | 3,40 | 3,58 | 4,37% | 37.251.442,00 |
| 09.09.2026 | 3,50 | 3,51 | 3,42 | 3,43 | -3,38% | 33.816.999,00 |
| 08.09.2026 | 3,55 | 3,62 | 3,54 | 3,55 | 2,31% | 31.126.960,00 |
| 04.09.2026 | 3,40 | 3,49 | 3,40 | 3,47 | 0,29% | 27.208.086,00 |
| 03.09.2026 | 3,52 | 3,53 | 3,42 | 3,46 | 0,29% | 42.591.679,00 |
| 02.09.2026 | 3,39 | 3,47 | 3,38 | 3,45 | 3,92% | 46.174.780,00 |
| 01.09.2026 | 3,27 | 3,37 | 3,27 | 3,32 | 1,22% | 31.093.187,00 |
| 31.08.2026 | 3,32 | 3,33 | 3,26 | 3,28 | 0,92% | 17.673.895,00 |
| 28.08.2026 | 3,27 | 3,27 | 3,20 | 3,25 | 0,62% | 21.419.096,00 |
| 27.08.2026 | 3,24 | 3,28 | 3,21 | 3,23 | -0,92% | 25.319.241,00 |
| 26.08.2026 | 3,27 | 3,33 | 3,25 | 3,26 | 0,31% | 33.624.333,00 |
| 25.08.2026 | 3,15 | 3,27 | 3,12 | 3,25 | 3,17% | 30.380.526,00 |
| 24.08.2026 | 3,08 | 3,18 | 3,08 | 3,15 | 1,29% | 17.770.792,00 |
| 21.08.2026 | 3,03 | 3,13 | 3,02 | 3,11 | 4,36% | 24.842.537,00 |
| 20.08.2026 | 3,04 | 3,06 | 2,98 | 2,98 | -2,30% | 29.502.954,00 |
| 19.08.2026 | 3,12 | 3,15 | 3,05 | 3,05 | 0,33% | 24.008.045,00 |
| 18.08.2026 | 3,07 | 3,11 | 3,04 | 3,04 | -1,62% | 26.301.503,00 |
| 17.08.2026 | 3,13 | 3,14 | 3,08 | 3,09 | -1,59% | 32.650.077,00 |
| 14.08.2026 | 3,17 | 3,17 | 3,08 | 3,14 | -0,32% | 27.753.054,00 |
| 13.08.2026 | 3,19 | 3,25 | 3,15 | 3,15 | -1,56% | 35.034.275,00 |
| 12.08.2026 | 3,20 | 3,24 | 3,19 | 3,20 | -0,31% | 26.337.455,00 |
| 11.08.2026 | 3,34 | 3,34 | 3,20 | 3,21 | -3,60% | 53.816.033,00 |
| 10.08.2026 | 3,34 | 3,36 | 3,31 | 3,33 | -1,19% | 22.385.274,00 |
| 07.08.2026 | 3,46 | 3,46 | 3,35 | 3,37 | -1,17% | 36.728.644,00 |
| 06.08.2026 | 3,49 | 3,50 | 3,41 | 3,41 | -2,01% | 30.483.952,00 |
| 05.08.2026 | 3,55 | 3,57 | 3,47 | 3,48 | -0,29% | 37.140.302,00 |
| 04.08.2026 | 3,63 | 3,63 | 3,47 | 3,49 | -3,59% | 28.067.388,00 |
| 03.08.2026 | 3,61 | 3,64 | 3,57 | 3,62 | 0,28% | 20.211.873,00 |
| 31.07.2026 | 3,60 | 3,66 | 3,59 | 3,61 | 0,56% | 27.387.844,00 |
| 30.07.2026 | 3,50 | 3,61 | 3,47 | 3,59 | 1,41% | 41.764.988,00 |
| 29.07.2026 | 3,58 | 3,61 | 3,54 | 3,54 | -2,21% | 26.871.273,00 |
| 28.07.2026 | 3,67 | 3,70 | 3,61 | 3,62 | -0,55% | 10.835.309,00 |
| 27.07.2026 | 3,63 | 3,66 | 3,62 | 3,64 | 1,11% | 19.450.461,00 |
| 24.07.2026 | 3,64 | 3,66 | 3,58 | 3,60 | -1,64% | 26.828.197,00 |
| 23.07.2026 | 3,69 | 3,71 | 3,64 | 3,66 | -1,88% | 24.617.839,00 |
| 22.07.2026 | 3,67 | 3,74 | 3,62 | 3,73 | 1,91% | 37.347.979,00 |
| 21.07.2026 | 3,60 | 3,66 | 3,58 | 3,66 | 1,95% | 34.587.803,00 |
| 20.07.2026 | 3,57 | 3,60 | 3,56 | 3,59 | 1,41% | 30.251.961,00 |
| 17.07.2026 | 3,54 | 3,58 | 3,52 | 3,54 | -0,28% | 34.594.702,00 |
| 16.07.2026 | 3,57 | 3,60 | 3,53 | 3,55 | -1,93% | 36.971.539,00 |
| 15.07.2026 | 3,63 | 3,65 | 3,60 | 3,62 | -0,28% | 28.760.490,00 |
| 14.07.2026 | 3,69 | 3,72 | 3,58 | 3,63 | 0,55% | 42.618.374,00 |
| 13.07.2026 | 3,67 | 3,68 | 3,61 | 3,61 | -1,10% | 27.640.572,00 |
| 10.07.2026 | 3,57 | 3,67 | 3,57 | 3,65 | 4,89% | 41.321.367,00 |
| 09.07.2026 | 3,44 | 3,50 | 3,42 | 3,48 | 1,75% | 21.151.184,00 |
| 08.07.2026 | 3,40 | 3,43 | 3,38 | 3,42 | 0,59% | 24.527.327,00 |
| 07.07.2026 | 3,46 | 3,51 | 3,39 | 3,40 | -2,86% | 38.233.727,00 |
| 06.07.2026 | 3,47 | 3,52 | 3,44 | 3,50 | 1,45% | 36.016.784,00 |
| 02.07.2026 | 3,50 | 3,52 | 3,44 | 3,45 | -0,86% | 27.910.311,00 |
| 01.07.2026 | 3,41 | 3,49 | 3,41 | 3,48 | 0,29% | 58.119.122,00 |
| 30.06.2026 | 3,45 | 3,50 | 3,41 | 3,47 | -0,57% | 39.957.239,00 |
| 29.06.2026 | 3,46 | 3,51 | 3,42 | 3,49 | 0,87% | 46.754.609,00 |
| 26.06.2026 | 3,34 | 3,48 | 3,34 | 3,46 | 3,28% | 53.645.973,00 |
| 25.06.2026 | 3,42 | 3,47 | 3,34 | 3,35 | -0,59% | 52.170.830,00 |
| 24.06.2026 | 3,42 | 3,44 | 3,36 | 3,37 | -1,75% | 25.100.757,00 |
| 23.06.2026 | 3,40 | 3,44 | 3,40 | 3,43 | 0,00% | 23.350.253,00 |
| 22.06.2026 | 3,42 | 3,46 | 3,40 | 3,43 | 2,02% | 29.814.338,00 |
| 19.06.2026 | 3,37 | 3,37 | 3,36 | 3,36 | 0,06% | - |
| 18.06.2026 | 3,40 | 3,44 | 3,33 | 3,36 | -2,04% | 41.976.646,00 |
| 17.06.2026 | 3,50 | 3,54 | 3,39 | 3,43 | -0,87% | 41.604.868,00 |
| 16.06.2026 | 3,46 | 3,47 | 3,41 | 3,46 | -0,29% | 29.735.754,00 |
| 15.06.2026 | 3,59 | 3,60 | 3,44 | 3,47 | -0,86% | 23.861.163,00 |
| 12.06.2026 | 3,49 | 3,52 | 3,46 | 3,50 | 1,74% | 25.171.877,00 |
| 11.06.2026 | 3,33 | 3,46 | 3,30 | 3,44 | 4,24% | 37.717.649,00 |
| 10.06.2026 | 3,29 | 3,34 | 3,28 | 3,30 | -0,90% | 23.611.163,00 |
| 09.06.2026 | 3,35 | 3,38 | 3,29 | 3,33 | 1,22% | 20.180.351,00 |
| 08.06.2026 | 3,35 | 3,37 | 3,28 | 3,29 | -2,08% | 27.098.957,00 |
| 05.06.2026 | 3,36 | 3,40 | 3,35 | 3,36 | -0,88% | 20.846.419,00 |
| 04.06.2026 | 3,41 | 3,47 | 3,38 | 3,39 | 0,30% | 16.436.899,00 |
| 03.06.2026 | 3,44 | 3,46 | 3,36 | 3,38 | -3,70% | 23.521.450,00 |
| 02.06.2026 | 3,48 | 3,55 | 3,47 | 3,51 | 1,15% | 24.580.686,00 |
| 01.06.2026 | 3,45 | 3,49 | 3,43 | 3,47 | -0,57% | 21.286.305,00 |
| 29.05.2026 | 3,48 | 3,52 | 3,47 | 3,49 | -0,85% | 22.165.052,00 |
| 28.05.2026 | 3,52 | 3,59 | 3,50 | 3,52 | -1,12% | 36.259.302,00 |
| 27.05.2026 | 3,55 | 3,58 | 3,52 | 3,56 | 0,56% | 27.593.786,00 |
| 26.05.2026 | 3,56 | 3,56 | 3,48 | 3,54 | 2,02% | 28.547.607,00 |
| 22.05.2026 | 3,55 | 3,55 | 3,46 | 3,47 | -2,53% | 26.085.637,00 |