2,735$
0,55%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.04.2024 | 2,72 | 2,75 | 2,72 | 2,74 | 0,55% | 466.237,00 |
26.04.2024 | 2,70 | 2,75 | 2,69 | 2,72 | 2,64% | 13.985.243,00 |
25.04.2024 | 2,64 | 2,68 | 2,63 | 2,65 | -0,38% | 10.329.302,00 |
24.04.2024 | 2,65 | 2,67 | 2,63 | 2,66 | 0,00% | 10.141.570,00 |
23.04.2024 | 2,63 | 2,70 | 2,62 | 2,66 | 0,76% | 14.971.333,00 |
22.04.2024 | 2,63 | 2,66 | 2,62 | 2,64 | 0,00% | 15.633.971,00 |
19.04.2024 | 2,62 | 2,66 | 2,62 | 2,64 | 0,38% | 13.464.295,00 |
18.04.2024 | 2,67 | 2,68 | 2,60 | 2,63 | -0,75% | 16.547.150,00 |
17.04.2024 | 2,66 | 2,67 | 2,60 | 2,65 | -0,38% | 20.034.973,00 |
16.04.2024 | 2,66 | 2,68 | 2,63 | 2,66 | -1,48% | 30.361.507,00 |
15.04.2024 | 2,74 | 2,76 | 2,68 | 2,70 | -2,53% | 15.706.805,00 |
12.04.2024 | 2,80 | 2,81 | 2,75 | 2,77 | -2,46% | 15.840.222,00 |
11.04.2024 | 2,83 | 2,85 | 2,80 | 2,84 | 0,00% | 14.485.701,00 |
10.04.2024 | 2,88 | 2,90 | 2,83 | 2,84 | -3,07% | 13.894.669,00 |
09.04.2024 | 2,95 | 2,97 | 2,92 | 2,93 | 0,34% | 14.385.345,00 |
08.04.2024 | 2,89 | 2,95 | 2,89 | 2,92 | 2,10% | 12.078.357,00 |
05.04.2024 | 2,89 | 2,90 | 2,84 | 2,86 | -1,38% | 9.668.620,00 |
04.04.2024 | 2,93 | 2,98 | 2,88 | 2,90 | 0,35% | 33.804.182,00 |
03.04.2024 | 2,80 | 2,90 | 2,78 | 2,89 | 2,48% | 18.778.235,00 |
02.04.2024 | 2,80 | 2,84 | 2,79 | 2,82 | 0,36% | 11.127.550,00 |
01.04.2024 | 2,87 | 2,88 | 2,78 | 2,81 | -1,75% | 8.682.226,00 |
28.03.2024 | 2,87 | 2,92 | 2,85 | 2,86 | -1,72% | 8.181.757,00 |
27.03.2024 | 2,84 | 2,92 | 2,82 | 2,91 | 1,75% | 21.241.318,00 |
26.03.2024 | 2,81 | 2,87 | 2,81 | 2,86 | 2,14% | 7.882.783,00 |
25.03.2024 | 2,81 | 2,83 | 2,79 | 2,80 | 0,36% | 11.737.216,00 |
22.03.2024 | 2,82 | 2,84 | 2,78 | 2,79 | -1,41% | 7.851.268,00 |
21.03.2024 | 2,87 | 2,88 | 2,83 | 2,83 | -1,39% | 5.227.554,00 |
20.03.2024 | 2,83 | 2,89 | 2,82 | 2,87 | 1,77% | 26.786.653,00 |
19.03.2024 | 2,82 | 2,84 | 2,80 | 2,82 | -0,35% | 10.736.604,00 |
18.03.2024 | 2,86 | 2,87 | 2,81 | 2,83 | 0,00% | 6.701.773,00 |
15.03.2024 | 2,87 | 2,88 | 2,83 | 2,83 | -1,74% | 8.706.101,00 |
14.03.2024 | 2,88 | 2,91 | 2,86 | 2,88 | 0,00% | 20.867.487,00 |
13.03.2024 | 2,86 | 2,90 | 2,85 | 2,88 | 1,05% | 11.016.656,00 |
12.03.2024 | 2,81 | 2,86 | 2,80 | 2,85 | 1,42% | 20.702.423,00 |
11.03.2024 | 2,80 | 2,83 | 2,78 | 2,81 | 0,72% | 15.941.576,00 |
08.03.2024 | 2,78 | 2,83 | 2,78 | 2,79 | -0,71% | 16.946.153,00 |
07.03.2024 | 2,82 | 2,82 | 2,78 | 2,81 | -0,35% | 10.136.263,00 |
06.03.2024 | 2,82 | 2,86 | 2,81 | 2,82 | 1,08% | 11.651.553,00 |
05.03.2024 | 2,76 | 2,80 | 2,76 | 2,79 | 1,09% | 14.463.116,00 |
04.03.2024 | 2,79 | 2,80 | 2,76 | 2,76 | -1,08% | 14.387.422,00 |
01.03.2024 | 2,81 | 2,82 | 2,76 | 2,79 | 0,36% | 13.007.165,00 |
29.02.2024 | 2,77 | 2,79 | 2,73 | 2,78 | -1,42% | 17.256.133,00 |
28.02.2024 | 2,85 | 2,86 | 2,81 | 2,82 | -0,70% | 10.454.678,00 |
27.02.2024 | 2,82 | 2,88 | 2,81 | 2,84 | 2,16% | 18.839.691,00 |
26.02.2024 | 2,77 | 2,79 | 2,76 | 2,78 | 0,00% | 9.954.806,00 |
23.02.2024 | 2,80 | 2,82 | 2,77 | 2,78 | -1,77% | 20.595.833,00 |
22.02.2024 | 2,85 | 2,87 | 2,81 | 2,83 | 0,35% | 18.125.268,00 |
21.02.2024 | 2,83 | 2,83 | 2,80 | 2,82 | -0,70% | 13.571.758,00 |
20.02.2024 | 2,83 | 2,86 | 2,81 | 2,84 | 4,03% | 22.358.219,00 |
16.02.2024 | 2,72 | 2,74 | 2,69 | 2,73 | 0,37% | 12.665.802,00 |
15.02.2024 | 2,70 | 2,74 | 2,70 | 2,72 | 1,49% | 19.201.717,00 |
14.02.2024 | 2,73 | 2,75 | 2,66 | 2,68 | -0,74% | 26.383.541,00 |
13.02.2024 | 2,69 | 2,70 | 2,65 | 2,70 | -1,82% | 11.488.537,00 |
12.02.2024 | 2,74 | 2,78 | 2,73 | 2,75 | 0,73% | 10.858.624,00 |
09.02.2024 | 2,70 | 2,74 | 2,65 | 2,73 | 0,00% | 39.293.905,00 |
08.02.2024 | 2,83 | 2,84 | 2,69 | 2,73 | -3,53% | 32.753.276,00 |
07.02.2024 | 2,93 | 2,96 | 2,80 | 2,83 | -15,52% | 73.553.245,00 |
06.02.2024 | 3,27 | 3,36 | 3,26 | 3,35 | 7,03% | 25.482.340,00 |
05.02.2024 | 3,10 | 3,16 | 3,08 | 3,13 | 0,64% | 9.576.195,00 |
02.02.2024 | 3,06 | 3,11 | 3,04 | 3,11 | -0,64% | 13.776.083,00 |
01.02.2024 | 3,11 | 3,14 | 3,08 | 3,13 | 0,97% | 10.767.876,00 |
31.01.2024 | 3,16 | 3,17 | 3,10 | 3,10 | 0,00% | 12.598.844,00 |
30.01.2024 | 3,12 | 3,13 | 3,10 | 3,10 | -0,64% | 12.663.455,00 |
29.01.2024 | 3,13 | 3,14 | 3,09 | 3,12 | -1,27% | 12.148.148,00 |
26.01.2024 | 3,16 | 3,19 | 3,15 | 3,16 | 0,96% | 7.242.195,00 |
25.01.2024 | 3,13 | 3,15 | 3,12 | 3,13 | 0,97% | 11.577.625,00 |
24.01.2024 | 3,15 | 3,15 | 3,10 | 3,10 | -0,32% | 12.820.044,00 |
23.01.2024 | 3,11 | 3,12 | 3,08 | 3,11 | 0,32% | 19.072.524,00 |
22.01.2024 | 3,15 | 3,18 | 3,07 | 3,10 | -2,52% | 18.095.737,00 |
19.01.2024 | 3,18 | 3,20 | 3,13 | 3,18 | -0,31% | 42.496.773,00 |
18.01.2024 | 3,16 | 3,20 | 3,13 | 3,19 | -0,31% | 19.851.117,00 |
17.01.2024 | 3,21 | 3,23 | 3,19 | 3,20 | 0,00% | 12.857.938,00 |
16.01.2024 | 3,23 | 3,23 | 3,19 | 3,20 | -1,84% | 15.905.469,00 |
12.01.2024 | 3,31 | 3,32 | 3,25 | 3,26 | -0,31% | 12.510.512,00 |
11.01.2024 | 3,31 | 3,31 | 3,25 | 3,27 | -0,30% | 17.785.754,00 |
10.01.2024 | 3,31 | 3,33 | 3,28 | 3,28 | -0,91% | 18.166.183,00 |
09.01.2024 | 3,38 | 3,39 | 3,30 | 3,31 | -4,34% | 28.281.254,00 |
08.01.2024 | 3,46 | 3,50 | 3,44 | 3,46 | -0,29% | 13.328.696,00 |
05.01.2024 | 3,45 | 3,50 | 3,43 | 3,47 | 2,66% | 17.219.641,00 |
04.01.2024 | 3,40 | 3,45 | 3,38 | 3,38 | -1,17% | 20.904.810,00 |
03.01.2024 | 3,44 | 3,47 | 3,42 | 3,42 | 0,00% | 11.953.000,00 |
02.01.2024 | 3,48 | 3,49 | 3,41 | 3,42 | -2,29% | 12.326.103,00 |
29.12.2023 | 3,54 | 3,54 | 3,48 | 3,50 | -1,13% | 4.483.103,00 |
28.12.2023 | 3,52 | 3,56 | 3,52 | 3,54 | -0,28% | 8.381.934,00 |
27.12.2023 | 3,52 | 3,55 | 3,51 | 3,55 | 0,57% | 8.364.617,00 |
26.12.2023 | 3,50 | 3,54 | 3,49 | 3,53 | 1,73% | 7.188.379,00 |
22.12.2023 | 3,44 | 3,49 | 3,43 | 3,47 | -2,25% | 17.594.427,00 |
21.12.2023 | 3,57 | 3,58 | 3,51 | 3,55 | 0,85% | 13.428.741,00 |
20.12.2023 | 3,57 | 3,60 | 3,52 | 3,52 | -2,22% | 13.487.758,00 |
19.12.2023 | 3,64 | 3,65 | 3,59 | 3,60 | 0,28% | 12.351.849,00 |
18.12.2023 | 3,55 | 3,60 | 3,52 | 3,59 | 1,13% | 15.900.615,00 |
15.12.2023 | 3,55 | 3,57 | 3,50 | 3,55 | 0,57% | 13.148.349,00 |
14.12.2023 | 3,55 | 3,59 | 3,51 | 3,53 | 1,15% | 16.362.994,00 |
13.12.2023 | 3,31 | 3,49 | 3,30 | 3,49 | 6,08% | 20.434.170,00 |
12.12.2023 | 3,35 | 3,35 | 3,27 | 3,29 | -0,90% | 18.552.414,00 |
11.12.2023 | 3,33 | 3,36 | 3,32 | 3,32 | -1,78% | 10.268.456,00 |
08.12.2023 | 3,29 | 3,38 | 3,29 | 3,38 | 1,50% | 25.128.091,00 |
07.12.2023 | 3,33 | 3,34 | 3,30 | 3,33 | 0,60% | 14.247.279,00 |
06.12.2023 | 3,38 | 3,39 | 3,30 | 3,31 | -0,60% | 11.270.571,00 |
05.12.2023 | 3,29 | 3,34 | 3,28 | 3,33 | 1,83% | 10.518.433,00 |