2,680$
18,06%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 2,61 | 2,73 | 2,60 | 2,70 | 18,94% | 187.175.505,00 |
| 07.05.2025 | 2,33 | 2,36 | 2,26 | 2,27 | -3,40% | 39.281.498,00 |
| 06.05.2025 | 2,34 | 2,36 | 2,31 | 2,35 | 0,00% | 26.589.677,00 |
| 05.05.2025 | 2,44 | 2,44 | 2,34 | 2,35 | -2,08% | 29.668.355,00 |
| 02.05.2025 | 2,46 | 2,48 | 2,40 | 2,40 | -0,83% | 34.096.898,00 |
| 01.05.2025 | 2,45 | 2,46 | 2,40 | 2,42 | -1,63% | 24.341.573,00 |
| 30.04.2025 | 2,40 | 2,46 | 2,39 | 2,46 | 1,23% | 45.388.902,00 |
| 29.04.2025 | 2,40 | 2,46 | 2,39 | 2,43 | 1,67% | 35.390.174,00 |
| 28.04.2025 | 2,40 | 2,43 | 2,37 | 2,39 | 0,42% | 21.206.816,00 |
| 25.04.2025 | 2,38 | 2,40 | 2,37 | 2,38 | 0,00% | 26.107.952,00 |
| 24.04.2025 | 2,36 | 2,40 | 2,34 | 2,38 | 2,15% | 29.368.184,00 |
| 23.04.2025 | 2,31 | 2,36 | 2,30 | 2,33 | 3,10% | 31.386.265,00 |
| 22.04.2025 | 2,23 | 2,27 | 2,23 | 2,26 | 1,35% | 26.145.162,00 |
| 21.04.2025 | 2,22 | 2,24 | 2,19 | 2,23 | 0,45% | 13.703.484,00 |
| 17.04.2025 | 2,18 | 2,25 | 2,18 | 2,22 | 0,91% | 25.042.861,00 |
| 16.04.2025 | 2,21 | 2,22 | 2,18 | 2,20 | 0,46% | 28.933.627,00 |
| 15.04.2025 | 2,20 | 2,21 | 2,17 | 2,19 | -0,45% | 29.385.470,00 |
| 14.04.2025 | 2,21 | 2,22 | 2,16 | 2,20 | 0,46% | 32.955.582,00 |
| 11.04.2025 | 2,14 | 2,21 | 2,13 | 2,19 | 3,79% | 33.452.149,00 |
| 10.04.2025 | 2,11 | 2,13 | 2,05 | 2,11 | -2,31% | 40.611.132,00 |
| 09.04.2025 | 1,98 | 2,17 | 1,98 | 2,16 | 6,93% | 64.768.354,00 |
| 08.04.2025 | 2,15 | 2,16 | 2,00 | 2,02 | -4,27% | 59.795.544,00 |
| 07.04.2025 | 2,10 | 2,19 | 2,08 | 2,11 | -3,65% | 56.833.032,00 |
| 04.04.2025 | 2,19 | 2,21 | 2,14 | 2,19 | -4,37% | 62.781.953,00 |
| 03.04.2025 | 2,29 | 2,32 | 2,27 | 2,29 | 3,15% | 57.426.401,00 |
| 02.04.2025 | 2,22 | 2,23 | 2,19 | 2,22 | -1,33% | 25.939.019,00 |
| 01.04.2025 | 2,24 | 2,28 | 2,22 | 2,25 | 0,90% | 35.247.030,00 |
| 31.03.2025 | 2,22 | 2,26 | 2,21 | 2,23 | -1,76% | 32.752.711,00 |
| 28.03.2025 | 2,26 | 2,30 | 2,24 | 2,27 | -0,87% | 51.140.327,00 |
| 27.03.2025 | 2,31 | 2,31 | 2,28 | 2,29 | -1,29% | 28.585.779,00 |
| 26.03.2025 | 2,31 | 2,33 | 2,28 | 2,32 | 0,87% | 18.681.001,00 |
| 25.03.2025 | 2,29 | 2,36 | 2,28 | 2,30 | 3,60% | 53.960.222,00 |
| 24.03.2025 | 2,22 | 2,25 | 2,21 | 2,22 | -0,45% | 25.526.427,00 |
| 21.03.2025 | 2,19 | 2,24 | 2,19 | 2,23 | 0,90% | 31.127.127,00 |
| 20.03.2025 | 2,22 | 2,23 | 2,19 | 2,21 | -1,34% | 39.862.954,00 |
| 19.03.2025 | 2,20 | 2,25 | 2,19 | 2,24 | 1,36% | 29.003.637,00 |
| 18.03.2025 | 2,21 | 2,22 | 2,17 | 2,21 | 0,00% | 41.524.421,00 |
| 17.03.2025 | 2,18 | 2,22 | 2,16 | 2,21 | 2,79% | 28.232.009,00 |
| 14.03.2025 | 2,07 | 2,16 | 2,07 | 2,15 | 5,39% | 42.440.412,00 |
| 13.03.2025 | 1,99 | 2,05 | 1,98 | 2,04 | 2,00% | 53.335.157,00 |
| 12.03.2025 | 1,99 | 2,02 | 1,97 | 2,00 | 0,00% | 43.103.932,00 |
| 11.03.2025 | 1,99 | 2,01 | 1,95 | 2,00 | 0,00% | 56.313.012,00 |
| 10.03.2025 | 2,03 | 2,04 | 1,97 | 2,00 | -3,38% | 46.542.040,00 |
| 07.03.2025 | 2,03 | 2,08 | 2,03 | 2,07 | 0,49% | 48.048.840,00 |
| 06.03.2025 | 2,02 | 2,07 | 2,01 | 2,06 | 0,98% | 54.401.316,00 |
| 05.03.2025 | 2,01 | 2,05 | 1,98 | 2,04 | 3,55% | 60.809.743,00 |
| 04.03.2025 | 1,97 | 1,99 | 1,93 | 1,97 | -0,51% | 18.593.693,00 |
| 03.03.2025 | 1,96 | 2,04 | 1,96 | 1,98 | 1,54% | 30.941.533,00 |
| 28.02.2025 | 1,97 | 1,99 | 1,93 | 1,95 | -2,01% | 62.278.893,00 |
| 27.02.2025 | 2,01 | 2,02 | 1,99 | 1,99 | -1,00% | 40.287.740,00 |
| 26.02.2025 | 2,05 | 2,06 | 2,00 | 2,01 | -2,90% | 45.327.051,00 |
| 25.02.2025 | 2,05 | 2,09 | 2,05 | 2,07 | 1,47% | 35.953.050,00 |
| 24.02.2025 | 2,09 | 2,11 | 2,03 | 2,04 | -2,39% | 33.379.377,00 |
| 21.02.2025 | 2,10 | 2,11 | 2,07 | 2,09 | -1,88% | 36.680.788,00 |
| 20.02.2025 | 2,13 | 2,16 | 2,12 | 2,13 | 0,00% | 41.258.981,00 |
| 19.02.2025 | 2,15 | 2,17 | 2,11 | 2,13 | -1,84% | 49.013.899,00 |
| 18.02.2025 | 2,18 | 2,21 | 2,16 | 2,17 | 0,00% | 38.989.198,00 |
| 14.02.2025 | 2,14 | 2,18 | 2,13 | 2,17 | 3,83% | 34.867.381,00 |
| 13.02.2025 | 2,07 | 2,13 | 2,06 | 2,09 | 0,48% | 51.214.890,00 |
| 12.02.2025 | 2,07 | 2,09 | 2,01 | 2,08 | -4,15% | 79.572.899,00 |
| 11.02.2025 | 2,14 | 2,19 | 2,12 | 2,17 | 2,84% | 40.289.527,00 |
| 10.02.2025 | 2,13 | 2,14 | 2,10 | 2,11 | -0,47% | 40.824.838,00 |
| 07.02.2025 | 2,12 | 2,19 | 2,08 | 2,12 | -4,93% | 79.657.957,00 |
| 06.02.2025 | 2,18 | 2,23 | 2,17 | 2,23 | 2,29% | 53.166.226,00 |
| 05.02.2025 | 2,11 | 2,18 | 2,09 | 2,18 | 2,35% | 42.755.402,00 |
| 04.02.2025 | 2,11 | 2,16 | 2,10 | 2,13 | 0,47% | 47.720.556,00 |
| 03.02.2025 | 2,08 | 2,14 | 2,07 | 2,12 | 0,47% | 44.724.321,00 |
| 31.01.2025 | 2,14 | 2,18 | 2,09 | 2,11 | 0,00% | 55.894.559,00 |
| 30.01.2025 | 2,03 | 2,14 | 2,03 | 2,11 | 5,50% | 57.700.124,00 |
| 29.01.2025 | 2,02 | 2,03 | 1,99 | 2,00 | -0,99% | 29.247.120,00 |
| 28.01.2025 | 1,98 | 2,04 | 1,97 | 2,02 | 1,00% | 50.210.759,00 |
| 27.01.2025 | 1,96 | 2,00 | 1,96 | 2,00 | 3,63% | 53.971.057,00 |
| 24.01.2025 | 1,95 | 1,95 | 1,92 | 1,93 | -0,52% | 71.826.588,00 |
| 23.01.2025 | 1,97 | 1,98 | 1,93 | 1,94 | -1,02% | 46.860.844,00 |
| 22.01.2025 | 1,96 | 1,99 | 1,94 | 1,96 | 0,00% | 43.889.013,00 |
| 21.01.2025 | 1,96 | 1,99 | 1,95 | 1,96 | 0,00% | 40.743.542,00 |
| 17.01.2025 | 1,95 | 1,99 | 1,93 | 1,96 | -1,01% | 59.916.505,00 |
| 16.01.2025 | 1,99 | 2,01 | 1,95 | 1,98 | -1,49% | 46.085.484,00 |
| 15.01.2025 | 1,96 | 2,01 | 1,95 | 2,01 | 4,15% | 71.084.978,00 |
| 14.01.2025 | 1,87 | 1,94 | 1,86 | 1,93 | 2,12% | 56.518.854,00 |
| 13.01.2025 | 1,86 | 1,91 | 1,86 | 1,89 | 0,53% | 50.087.447,00 |
| 10.01.2025 | 1,86 | 1,90 | 1,85 | 1,88 | -1,57% | 59.822.674,00 |
| 08.01.2025 | 1,89 | 1,93 | 1,89 | 1,91 | -2,05% | 54.356.452,00 |
| 07.01.2025 | 1,93 | 1,99 | 1,92 | 1,95 | 3,17% | 53.474.632,00 |
| 06.01.2025 | 1,89 | 1,95 | 1,88 | 1,89 | 2,16% | 45.264.384,00 |
| 03.01.2025 | 1,87 | 1,90 | 1,85 | 1,85 | -5,61% | 40.580.422,00 |
| 02.01.2025 | 1,87 | 2,00 | 1,86 | 1,96 | 2,62% | 62.912.676,00 |
| 31.12.2024 | 1,90 | 1,91 | 1,89 | 1,91 | 0,53% | 10.097.071,00 |
| 30.12.2024 | 1,89 | 1,91 | 1,88 | 1,90 | 0,00% | 15.368.476,00 |
| 27.12.2024 | 1,91 | 1,92 | 1,89 | 1,90 | -1,04% | 13.009.801,00 |
| 26.12.2024 | 1,90 | 1,93 | 1,88 | 1,92 | -0,52% | 19.699.719,00 |
| 24.12.2024 | 1,93 | 1,94 | 1,92 | 1,93 | 1,58% | 6.641.816,00 |
| 23.12.2024 | 1,93 | 1,93 | 1,88 | 1,90 | -1,55% | 19.863.627,00 |
| 20.12.2024 | 1,91 | 1,96 | 1,89 | 1,93 | 2,66% | 31.401.437,00 |
| 19.12.2024 | 1,89 | 1,92 | 1,87 | 1,88 | 0,53% | 35.554.884,00 |
| 18.12.2024 | 1,94 | 1,96 | 1,84 | 1,87 | -6,50% | 66.902.290,00 |
| 17.12.2024 | 1,94 | 2,01 | 1,91 | 2,00 | 1,01% | 48.589.619,00 |
| 16.12.2024 | 1,98 | 2,03 | 1,97 | 1,98 | -1,98% | 42.084.099,00 |
| 13.12.2024 | 2,06 | 2,08 | 2,01 | 2,02 | -1,94% | 24.420.224,00 |
| 12.12.2024 | 2,12 | 2,12 | 2,05 | 2,06 | -4,63% | 50.630.755,00 |