2,750€
4,96%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,71 | 2,75 | 2,68 | 2,75 | 4,96% | - |
| 14.10.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -4,38% | 1.250,00 |
| 13.10.2025 | 2,64 | 2,74 | 2,64 | 2,74 | 3,79% | 710,00 |
| 10.10.2025 | 2,78 | 2,78 | 2,64 | 2,64 | -3,65% | 1.895,00 |
| 09.10.2025 | 2,68 | 2,74 | 2,68 | 2,74 | 1,48% | 501,00 |
| 08.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | 41,00 |
| 07.10.2025 | 2,78 | 2,78 | 2,66 | 2,72 | -1,45% | 2.930,00 |
| 06.10.2025 | 2,78 | 2,78 | 2,76 | 2,76 | 1,47% | 980,00 |
| 03.10.2025 | 2,76 | 2,76 | 2,72 | 2,72 | 1,49% | 1.834,00 |
| 02.10.2025 | 2,82 | 2,82 | 2,68 | 2,68 | -4,29% | 1.676,00 |
| 01.10.2025 | 2,88 | 2,88 | 2,80 | 2,80 | -0,71% | 446,00 |
| 29.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | 46,00 |
| 24.09.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | 420,00 |
| 23.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | 314,00 |
| 22.09.2025 | 2,90 | 2,90 | 2,74 | 2,84 | 4,41% | 617,00 |
| 19.09.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | 13,00 |
| 18.09.2025 | 2,84 | 2,84 | 2,76 | 2,76 | 2,99% | 83,00 |
| 17.09.2025 | 2,76 | 2,76 | 2,68 | 2,68 | 0,00% | 99,00 |
| 15.09.2025 | 2,72 | 2,72 | 2,64 | 2,68 | 1,52% | 1.262,00 |
| 12.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | 18,00 |
| 10.09.2025 | 2,66 | 2,66 | 2,62 | 2,62 | -0,76% | 4.016,00 |
| 09.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | 18,00 |
| 08.09.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | 18,00 |
| 05.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | 1.500,00 |
| 02.09.2025 | 2,60 | 2,64 | 2,52 | 2,64 | -2,22% | 2.006,00 |
| 01.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | 27,00 |
| 29.08.2025 | 2,60 | 2,68 | 2,60 | 2,68 | 1,52% | 1.222,00 |
| 28.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | 5.000,00 |
| 26.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 4,80% | 4.000,00 |
| 19.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 677,00 |
| 15.08.2025 | 2,60 | 2,60 | 2,50 | 2,50 | -2,34% | 42,00 |
| 14.08.2025 | 2,52 | 2,56 | 2,52 | 2,56 | 0,79% | 6.270,00 |
| 11.08.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 4,10% | 789,00 |
| 06.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | 100,00 |
| 04.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | 1,00 |
| 01.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | 13,00 |
| 31.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | 1.000,00 |
| 30.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | 5.000,00 |
| 29.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | 796,00 |
| 28.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | 600,00 |
| 21.07.2025 | 2,36 | 2,46 | 2,36 | 2,46 | 0,00% | 1.334,00 |
| 18.07.2025 | 2,52 | 2,52 | 2,46 | 2,46 | -2,38% | 2.046,00 |
| 17.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | 49,00 |
| 11.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | 5.000,00 |
| 10.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -4,55% | 1.254,00 |
| 08.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | 802,00 |
| 03.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | 236,00 |
| 02.07.2025 | 2,68 | 2,68 | 2,62 | 2,62 | -1,50% | 4.720,00 |
| 01.07.2025 | 2,68 | 2,68 | 2,66 | 2,66 | 0,00% | 1.008,00 |
| 30.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 3,91% | 371,00 |
| 26.06.2025 | 2,60 | 2,60 | 2,56 | 2,56 | -1,54% | 2.078,00 |
| 20.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | 29,00 |
| 18.06.2025 | 2,72 | 2,72 | 2,68 | 2,68 | 2,29% | 779,00 |
| 17.06.2025 | 2,68 | 2,68 | 2,62 | 2,62 | 1,55% | 916,00 |
| 16.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | 15,00 |
| 12.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | 250,00 |
| 11.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | 74,00 |
| 10.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | 1.376,00 |
| 04.06.2025 | 2,64 | 2,64 | 2,54 | 2,54 | -3,05% | 4.359,00 |
| 03.06.2025 | 2,48 | 2,62 | 2,48 | 2,62 | 2,34% | 11,00 |
| 02.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | 254,00 |
| 30.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | 11.900,00 |
| 29.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | 334,00 |
| 28.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 2.000,00 |
| 27.05.2025 | 2,48 | 2,50 | 2,48 | 2,50 | 5,93% | 255,00 |
| 19.05.2025 | 2,48 | 2,48 | 2,36 | 2,36 | -3,28% | 3.914,00 |
| 15.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 250,00 |
| 13.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | 400,00 |
| 12.05.2025 | 2,42 | 2,42 | 2,36 | 2,36 | -0,84% | 4.416,00 |
| 09.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | 1.928,00 |
| 08.05.2025 | 2,14 | 2,38 | 2,14 | 2,38 | 14,42% | 2.316,00 |
| 07.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -4,59% | 260,00 |
| 02.05.2025 | 2,22 | 2,22 | 2,14 | 2,18 | 3,81% | 1.019,00 |
| 30.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | 6.000,00 |
| 28.04.2025 | 2,04 | 2,06 | 2,04 | 2,06 | -3,74% | 5.115,00 |
| 25.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 7,54% | 250,00 |
| 24.04.2025 | 2,08 | 2,08 | 1,99 | 1,99 | -5,24% | 120,00 |
| 23.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 11,70% | 2.500,00 |
| 22.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -4,08% | 6,00 |
| 16.04.2025 | 1,92 | 1,96 | 1,92 | 1,96 | -1,01% | 2.360,00 |
| 14.04.2025 | 1,96 | 1,98 | 1,96 | 1,98 | 6,45% | 955,00 |
| 09.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,76% | 2.000,00 |
| 08.04.2025 | 1,95 | 1,95 | 1,81 | 1,81 | -7,65% | 635,00 |
| 07.04.2025 | 1,86 | 1,99 | 1,86 | 1,96 | 0,51% | 1.116,00 |
| 04.04.2025 | 2,04 | 2,04 | 1,94 | 1,95 | -5,34% | 3.235,00 |
| 02.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | 10,00 |
| 01.04.2025 | 2,10 | 2,12 | 2,02 | 2,02 | -4,72% | 1.660,00 |
| 31.03.2025 | 2,14 | 2,14 | 2,12 | 2,12 | -0,93% | 595,00 |
| 28.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | 295,00 |
| 26.03.2025 | 2,18 | 2,18 | 2,12 | 2,12 | 2,91% | 1.476,00 |
| 25.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | 1.500,00 |
| 24.03.2025 | 2,06 | 2,06 | 2,00 | 2,02 | -1,94% | 268,00 |
| 20.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | 1.500,00 |
| 19.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | 327,00 |
| 18.03.2025 | 2,02 | 2,06 | 1,99 | 2,06 | 8,42% | 8.050,00 |
| 14.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 3,26% | 200,00 |
| 13.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | 7,00 |
| 12.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | 277,00 |
| 11.03.2025 | 1,84 | 1,84 | 1,79 | 1,84 | 0,00% | 2.050,00 |
| 10.03.2025 | 1,89 | 1,89 | 1,84 | 1,84 | -1,08% | 27,00 |