2,210$
Echtzeit-Aktienkurs Banco Bradesco SA
Bid:
Ask:
Aktienkurse zur Banco Bradesco SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 2,21 | 2,23 | 2,20 | 2,22 | 0,45% | 16.013.121,00 |
| 25.07.2024 | 2,24 | 2,25 | 2,20 | 2,21 | -0,45% | 24.234.341,00 |
| 24.07.2024 | 2,24 | 2,26 | 2,22 | 2,22 | -1,33% | 11.735.727,00 |
| 23.07.2024 | 2,27 | 2,28 | 2,25 | 2,25 | -0,88% | 38.237.673,00 |
| 22.07.2024 | 2,27 | 2,30 | 2,26 | 2,27 | 1,34% | 12.890.686,00 |
| 19.07.2024 | 2,31 | 2,31 | 2,24 | 2,24 | -0,44% | 16.660.605,00 |
| 18.07.2024 | 2,31 | 2,32 | 2,25 | 2,25 | -3,85% | 17.286.129,00 |
| 17.07.2024 | 2,32 | 2,35 | 2,32 | 2,34 | -0,85% | 16.592.168,00 |
| 16.07.2024 | 2,34 | 2,36 | 2,32 | 2,36 | 1,72% | 16.944.596,00 |
| 15.07.2024 | 2,34 | 2,35 | 2,32 | 2,32 | -0,85% | 10.927.223,00 |
| 12.07.2024 | 2,34 | 2,35 | 2,32 | 2,34 | 0,00% | 21.415.488,00 |
| 11.07.2024 | 2,38 | 2,38 | 2,33 | 2,34 | -1,27% | 34.439.032,00 |
| 10.07.2024 | 2,36 | 2,38 | 2,34 | 2,37 | 2,16% | 40.043.145,00 |
| 09.07.2024 | 2,29 | 2,34 | 2,28 | 2,32 | 1,31% | 18.769.064,00 |
| 08.07.2024 | 2,31 | 2,33 | 2,27 | 2,29 | -0,43% | 28.759.252,00 |
| 05.07.2024 | 2,24 | 2,32 | 2,24 | 2,30 | 2,68% | 61.582.760,00 |
| 03.07.2024 | 2,21 | 2,25 | 2,20 | 2,24 | 2,75% | 11.672.772,00 |
| 02.07.2024 | 2,19 | 2,20 | 2,16 | 2,18 | -0,91% | 20.160.270,00 |
| 01.07.2024 | 2,24 | 2,26 | 2,19 | 2,20 | -1,79% | 13.899.567,00 |
| 28.06.2024 | 2,24 | 2,27 | 2,22 | 2,24 | -0,88% | 21.339.794,00 |
| 27.06.2024 | 2,25 | 2,27 | 2,22 | 2,26 | 0,89% | 13.973.895,00 |
| 26.06.2024 | 2,22 | 2,25 | 2,21 | 2,24 | -0,88% | 11.711.172,00 |
| 25.06.2024 | 2,30 | 2,31 | 2,26 | 2,26 | -2,16% | 16.354.536,00 |
| 24.06.2024 | 2,33 | 2,35 | 2,31 | 2,31 | 0,87% | 10.096.144,00 |
| 21.06.2024 | 2,28 | 2,31 | 2,27 | 2,29 | 0,00% | 10.912.694,00 |
| 20.06.2024 | 2,32 | 2,34 | 2,27 | 2,29 | -2,97% | 12.067.994,00 |
| 18.06.2024 | 2,39 | 2,43 | 2,35 | 2,36 | -2,07% | 15.574.986,00 |
| 17.06.2024 | 2,39 | 2,42 | 2,39 | 2,41 | 0,84% | 24.354.059,00 |
| 14.06.2024 | 2,37 | 2,40 | 2,36 | 2,39 | 0,00% | 13.149.848,00 |
| 13.06.2024 | 2,38 | 2,40 | 2,35 | 2,39 | 0,84% | 19.479.442,00 |
| 12.06.2024 | 2,43 | 2,44 | 2,35 | 2,37 | -2,07% | 27.443.531,00 |
| 11.06.2024 | 2,43 | 2,45 | 2,41 | 2,42 | 0,00% | 13.035.037,00 |
| 10.06.2024 | 2,42 | 2,43 | 2,40 | 2,42 | -1,22% | 13.741.798,00 |
| 07.06.2024 | 2,47 | 2,50 | 2,44 | 2,45 | -2,00% | 15.206.899,00 |
| 06.06.2024 | 2,45 | 2,51 | 2,45 | 2,50 | 2,88% | 15.256.642,00 |
| 05.06.2024 | 2,44 | 2,46 | 2,42 | 2,43 | -0,41% | 12.158.191,00 |
| 04.06.2024 | 2,43 | 2,47 | 2,40 | 2,44 | -0,41% | 26.046.155,00 |
| 03.06.2024 | 2,45 | 2,47 | 2,42 | 2,45 | -0,41% | 11.695.050,00 |
| 31.05.2024 | 2,46 | 2,47 | 2,43 | 2,46 | -1,60% | 24.085.008,00 |
| 30.05.2024 | 2,48 | 2,50 | 2,47 | 2,50 | 1,21% | 4.985.294,00 |
| 29.05.2024 | 2,47 | 2,49 | 2,45 | 2,47 | -1,59% | 18.018.133,00 |
| 28.05.2024 | 2,53 | 2,54 | 2,50 | 2,51 | 0,00% | 12.012.319,00 |
| 24.05.2024 | 2,52 | 2,54 | 2,51 | 2,51 | 0,00% | 10.040.045,00 |
| 23.05.2024 | 2,54 | 2,56 | 2,49 | 2,51 | -1,18% | 15.165.197,00 |
| 22.05.2024 | 2,60 | 2,61 | 2,54 | 2,54 | -3,42% | 17.344.708,00 |
| 21.05.2024 | 2,63 | 2,65 | 2,62 | 2,63 | 0,00% | 17.669.512,00 |
| 20.05.2024 | 2,62 | 2,65 | 2,61 | 2,63 | -0,38% | 13.272.759,00 |
| 17.05.2024 | 2,62 | 2,66 | 2,60 | 2,64 | 0,76% | 16.816.413,00 |
| 16.05.2024 | 2,62 | 2,63 | 2,59 | 2,62 | 1,16% | 8.516.195,00 |
| 15.05.2024 | 2,61 | 2,61 | 2,58 | 2,59 | -0,77% | 10.587.815,00 |
| 14.05.2024 | 2,63 | 2,64 | 2,60 | 2,61 | 0,00% | 14.562.707,00 |
| 13.05.2024 | 2,62 | 2,63 | 2,59 | 2,61 | 1,16% | 16.811.186,00 |
| 10.05.2024 | 2,63 | 2,65 | 2,58 | 2,58 | -0,77% | 36.117.894,00 |
| 09.05.2024 | 2,65 | 2,66 | 2,59 | 2,60 | -4,06% | 55.662.636,00 |
| 08.05.2024 | 2,69 | 2,74 | 2,68 | 2,71 | -0,37% | 12.620.643,00 |
| 07.05.2024 | 2,73 | 2,75 | 2,71 | 2,72 | 0,00% | 15.135.757,00 |
| 06.05.2024 | 2,72 | 2,75 | 2,71 | 2,72 | 0,00% | 12.622.814,00 |
| 03.05.2024 | 2,77 | 2,78 | 2,71 | 2,72 | 0,00% | 23.989.788,00 |
| 02.05.2024 | 2,71 | 2,75 | 2,68 | 2,72 | 0,00% | 28.305.437,00 |
| 01.05.2024 | 2,70 | 2,76 | 2,69 | 2,72 | 0,74% | 16.162.211,00 |
| 30.04.2024 | 2,73 | 2,78 | 2,68 | 2,70 | -1,82% | 31.061.199,00 |
| 29.04.2024 | 2,72 | 2,76 | 2,72 | 2,75 | 1,10% | 12.647.490,00 |
| 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 |