3,545$
-1,53%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 3,58 | 3,61 | 3,54 | 3,55 | -1,53% | 3.589.326,00 |
| 18.11.2025 | 3,59 | 3,64 | 3,58 | 3,60 | -0,55% | 29.669.127,00 |
| 17.11.2025 | 3,65 | 3,68 | 3,61 | 3,62 | -1,63% | 31.564.426,00 |
| 14.11.2025 | 3,69 | 3,75 | 3,67 | 3,68 | 0,55% | 32.546.963,00 |
| 13.11.2025 | 3,74 | 3,77 | 3,65 | 3,66 | -0,54% | 44.034.977,00 |
| 12.11.2025 | 3,71 | 3,71 | 3,65 | 3,68 | -1,08% | 43.422.282,00 |
| 11.11.2025 | 3,72 | 3,74 | 3,69 | 3,72 | 3,05% | 34.864.588,00 |
| 10.11.2025 | 3,59 | 3,63 | 3,58 | 3,61 | 1,98% | 26.179.982,00 |
| 07.11.2025 | 3,46 | 3,54 | 3,45 | 3,54 | 0,85% | 28.058.661,00 |
| 06.11.2025 | 3,53 | 3,55 | 3,48 | 3,51 | -0,57% | 32.593.833,00 |
| 05.11.2025 | 3,46 | 3,54 | 3,45 | 3,53 | 3,52% | 29.184.217,00 |
| 04.11.2025 | 3,42 | 3,45 | 3,39 | 3,41 | -1,16% | 26.326.648,00 |
| 03.11.2025 | 3,42 | 3,49 | 3,42 | 3,45 | 2,07% | 33.935.180,00 |
| 31.10.2025 | 3,37 | 3,40 | 3,35 | 3,38 | -0,29% | 36.710.839,00 |
| 30.10.2025 | 3,36 | 3,43 | 3,34 | 3,39 | -3,69% | 47.497.335,00 |
| 29.10.2025 | 3,45 | 3,55 | 3,44 | 3,52 | 3,83% | 79.544.419,00 |
| 28.10.2025 | 3,40 | 3,42 | 3,38 | 3,39 | -0,29% | 39.680.356,00 |
| 27.10.2025 | 3,42 | 3,42 | 3,38 | 3,40 | 1,49% | 37.161.727,00 |
| 24.10.2025 | 3,38 | 3,40 | 3,34 | 3,35 | 0,00% | 31.428.912,00 |
| 23.10.2025 | 3,32 | 3,37 | 3,31 | 3,35 | 1,52% | 45.895.493,00 |
| 22.10.2025 | 3,31 | 3,34 | 3,28 | 3,30 | 0,00% | 62.994.134,00 |
| 21.10.2025 | 3,33 | 3,36 | 3,30 | 3,30 | -2,37% | 41.847.622,00 |
| 20.10.2025 | 3,34 | 3,39 | 3,32 | 3,38 | 2,42% | 50.038.916,00 |
| 17.10.2025 | 3,21 | 3,30 | 3,20 | 3,30 | 1,23% | 80.800.349,00 |
| 16.10.2025 | 3,18 | 3,27 | 3,17 | 3,26 | 1,87% | 116.636.192,00 |
| 15.10.2025 | 3,15 | 3,21 | 3,14 | 3,20 | 1,59% | 66.880.347,00 |
| 14.10.2025 | 3,09 | 3,17 | 3,08 | 3,15 | 1,94% | 76.071.070,00 |
| 13.10.2025 | 3,10 | 3,13 | 3,07 | 3,09 | 0,98% | 74.684.952,00 |
| 10.10.2025 | 3,18 | 3,19 | 3,04 | 3,06 | -4,08% | 79.363.631,00 |
| 09.10.2025 | 3,20 | 3,20 | 3,15 | 3,19 | 0,63% | 57.971.111,00 |
| 08.10.2025 | 3,16 | 3,19 | 3,14 | 3,17 | 1,60% | 69.307.526,00 |
| 07.10.2025 | 3,13 | 3,14 | 3,09 | 3,12 | -1,89% | 70.961.771,00 |
| 06.10.2025 | 3,20 | 3,20 | 3,14 | 3,18 | 0,16% | 54.975.871,00 |
| 03.10.2025 | 3,18 | 3,19 | 3,13 | 3,18 | 0,16% | 18.036.414,00 |
| 02.10.2025 | 3,25 | 3,26 | 3,16 | 3,17 | -2,16% | 48.360.999,00 |
| 01.10.2025 | 3,36 | 3,38 | 3,21 | 3,24 | -4,14% | 91.273.314,00 |
| 30.09.2025 | 3,37 | 3,41 | 3,34 | 3,38 | 0,90% | 49.613.065,00 |
| 29.09.2025 | 3,36 | 3,38 | 3,34 | 3,35 | 1,52% | 42.670.197,00 |
| 26.09.2025 | 3,30 | 3,31 | 3,27 | 3,30 | 0,92% | 43.470.223,00 |
| 25.09.2025 | 3,31 | 3,34 | 3,27 | 3,27 | -2,10% | 65.398.305,00 |
| 24.09.2025 | 3,35 | 3,37 | 3,33 | 3,34 | -1,47% | 42.747.171,00 |
| 23.09.2025 | 3,32 | 3,41 | 3,32 | 3,39 | 2,11% | 104.528.126,00 |
| 22.09.2025 | 3,28 | 3,34 | 3,25 | 3,32 | -0,30% | 56.030.941,00 |
| 19.09.2025 | 3,28 | 3,34 | 3,28 | 3,33 | 1,83% | 43.360.426,00 |
| 18.09.2025 | 3,29 | 3,31 | 3,26 | 3,27 | -1,21% | 44.650.654,00 |
| 17.09.2025 | 3,21 | 3,34 | 3,21 | 3,31 | 3,12% | 65.159.106,00 |
| 16.09.2025 | 3,20 | 3,21 | 3,17 | 3,21 | 0,94% | 39.278.461,00 |
| 15.09.2025 | 3,18 | 3,22 | 3,17 | 3,18 | 1,60% | 56.520.700,00 |
| 12.09.2025 | 3,13 | 3,17 | 3,11 | 3,13 | -0,95% | 58.581.233,00 |
| 11.09.2025 | 3,13 | 3,20 | 3,13 | 3,16 | 1,28% | 38.756.913,00 |
| 10.09.2025 | 3,15 | 3,18 | 3,11 | 3,12 | -0,32% | 26.850.284,00 |
| 09.09.2025 | 3,14 | 3,16 | 3,13 | 3,13 | -0,63% | 31.706.177,00 |
| 08.09.2025 | 3,19 | 3,19 | 3,11 | 3,15 | -0,94% | 38.225.854,00 |
| 05.09.2025 | 3,19 | 3,24 | 3,16 | 3,18 | 3,58% | 50.936.347,00 |
| 04.09.2025 | 3,02 | 3,10 | 3,01 | 3,07 | 1,66% | 26.503.230,00 |
| 03.09.2025 | 3,03 | 3,06 | 3,00 | 3,02 | 0,00% | 23.145.938,00 |
| 02.09.2025 | 2,98 | 3,04 | 2,96 | 3,02 | -2,89% | 31.562.316,00 |
| 29.08.2025 | 3,09 | 3,11 | 3,08 | 3,11 | 0,00% | 29.247.962,00 |
| 28.08.2025 | 3,06 | 3,13 | 3,04 | 3,11 | 2,98% | 37.065.099,00 |
| 27.08.2025 | 2,98 | 3,03 | 2,95 | 3,02 | 1,34% | 18.772.542,00 |
| 26.08.2025 | 3,02 | 3,03 | 2,96 | 2,98 | -0,67% | 30.041.870,00 |
| 25.08.2025 | 2,99 | 3,02 | 2,98 | 3,00 | 0,67% | 21.000.937,00 |
| 22.08.2025 | 2,91 | 2,99 | 2,89 | 2,98 | 3,11% | 38.244.780,00 |
| 21.08.2025 | 2,88 | 2,90 | 2,86 | 2,89 | 0,35% | 30.510.436,00 |
| 20.08.2025 | 2,86 | 2,92 | 2,85 | 2,88 | 0,70% | 32.987.608,00 |
| 19.08.2025 | 2,91 | 2,92 | 2,84 | 2,86 | -5,30% | 29.013.978,00 |
| 18.08.2025 | 3,02 | 3,03 | 2,98 | 3,02 | 2,03% | 36.130.677,00 |
| 15.08.2025 | 2,95 | 2,99 | 2,95 | 2,96 | 0,00% | 27.158.778,00 |
| 14.08.2025 | 2,93 | 3,01 | 2,93 | 2,96 | -1,00% | 29.340.091,00 |
| 13.08.2025 | 3,01 | 3,03 | 2,97 | 2,99 | -0,99% | 14.741.902,00 |
| 12.08.2025 | 2,96 | 3,03 | 2,95 | 3,02 | 4,14% | 23.107.225,00 |
| 11.08.2025 | 2,89 | 2,92 | 2,88 | 2,90 | 0,00% | 20.409.629,00 |
| 08.08.2025 | 2,90 | 2,93 | 2,88 | 2,90 | 0,35% | 34.058.215,00 |
| 07.08.2025 | 2,86 | 2,89 | 2,83 | 2,89 | 1,40% | 52.454.116,00 |
| 06.08.2025 | 2,88 | 2,89 | 2,83 | 2,85 | 1,06% | 39.281.062,00 |
| 05.08.2025 | 2,85 | 2,88 | 2,79 | 2,82 | 0,36% | 37.111.707,00 |
| 04.08.2025 | 2,88 | 2,90 | 2,80 | 2,81 | 0,00% | 32.314.149,00 |
| 01.08.2025 | 2,83 | 2,86 | 2,79 | 2,81 | 1,44% | 29.530.512,00 |
| 31.07.2025 | 2,80 | 2,83 | 2,74 | 2,77 | 0,00% | 54.326.568,00 |
| 30.07.2025 | 2,79 | 2,84 | 2,73 | 2,77 | -0,36% | 61.597.458,00 |
| 29.07.2025 | 2,76 | 2,80 | 2,75 | 2,78 | 1,09% | 24.958.938,00 |
| 28.07.2025 | 2,79 | 2,79 | 2,73 | 2,75 | -1,79% | 37.241.485,00 |
| 25.07.2025 | 2,83 | 2,85 | 2,78 | 2,80 | -1,41% | 28.594.803,00 |
| 24.07.2025 | 2,84 | 2,87 | 2,82 | 2,84 | -1,39% | 31.560.416,00 |
| 23.07.2025 | 2,84 | 2,90 | 2,82 | 2,88 | 2,86% | 24.667.910,00 |
| 22.07.2025 | 2,84 | 2,85 | 2,79 | 2,80 | -0,36% | 21.552.083,00 |
| 21.07.2025 | 2,85 | 2,85 | 2,81 | 2,81 | 0,00% | 24.872.849,00 |
| 18.07.2025 | 2,89 | 2,89 | 2,80 | 2,81 | -2,43% | 33.702.218,00 |
| 17.07.2025 | 2,88 | 2,91 | 2,86 | 2,88 | 0,00% | 32.866.967,00 |
| 16.07.2025 | 2,90 | 2,92 | 2,87 | 2,88 | -1,37% | 24.359.074,00 |
| 15.07.2025 | 2,93 | 2,93 | 2,86 | 2,92 | 0,34% | 37.701.772,00 |
| 14.07.2025 | 2,90 | 2,92 | 2,88 | 2,91 | 0,34% | 26.504.355,00 |
| 11.07.2025 | 2,90 | 2,92 | 2,87 | 2,90 | -0,68% | 37.788.096,00 |
| 10.07.2025 | 2,93 | 2,95 | 2,90 | 2,92 | -2,99% | 50.936.369,00 |
| 09.07.2025 | 3,04 | 3,07 | 3,01 | 3,01 | -1,63% | 34.524.197,00 |
| 08.07.2025 | 3,04 | 3,07 | 3,02 | 3,06 | 0,66% | 27.176.135,00 |
| 07.07.2025 | 3,08 | 3,10 | 3,02 | 3,04 | -1,94% | 25.278.651,00 |
| 03.07.2025 | 3,04 | 3,10 | 3,04 | 3,10 | 1,97% | 22.673.478,00 |
| 02.07.2025 | 3,04 | 3,06 | 2,99 | 3,04 | -1,62% | 48.878.244,00 |
| 01.07.2025 | 3,12 | 3,13 | 3,07 | 3,09 | 0,00% | 52.090.190,00 |