4,085$
0,86%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 4,18 | 4,23 | 4,08 | 4,08 | 0,62% | 50.409.541,00 |
| 26.02.2026 | 4,08 | 4,08 | 3,99 | 4,05 | -1,70% | 34.916.523,00 |
| 25.02.2026 | 4,14 | 4,16 | 4,09 | 4,12 | 0,00% | 31.081.963,00 |
| 24.02.2026 | 4,08 | 4,16 | 4,05 | 4,12 | 1,23% | 28.901.196,00 |
| 23.02.2026 | 4,20 | 4,22 | 4,07 | 4,07 | -2,86% | 38.057.944,00 |
| 20.02.2026 | 4,08 | 4,21 | 4,07 | 4,19 | 2,70% | 26.508.242,00 |
| 19.02.2026 | 4,03 | 4,12 | 3,99 | 4,08 | 2,51% | 31.020.422,00 |
| 18.02.2026 | 3,97 | 4,05 | 3,93 | 3,98 | 1,02% | 31.402.169,00 |
| 17.02.2026 | 3,96 | 3,97 | 3,87 | 3,94 | -1,01% | 44.397.774,00 |
| 13.02.2026 | 3,99 | 4,00 | 3,87 | 3,98 | -2,69% | 62.357.578,00 |
| 12.02.2026 | 4,15 | 4,18 | 4,07 | 4,09 | -1,68% | 33.861.013,00 |
| 11.02.2026 | 4,14 | 4,18 | 4,07 | 4,16 | 4,00% | 46.039.801,00 |
| 10.02.2026 | 4,05 | 4,10 | 3,99 | 4,00 | -0,99% | 32.272.987,00 |
| 09.02.2026 | 3,91 | 4,05 | 3,91 | 4,04 | 1,51% | 39.720.402,00 |
| 06.02.2026 | 3,92 | 3,99 | 3,85 | 3,98 | -0,50% | 89.928.682,00 |
| 05.02.2026 | 4,00 | 4,04 | 3,89 | 4,00 | 1,27% | 61.437.695,00 |
| 04.02.2026 | 4,07 | 4,10 | 3,93 | 3,95 | -4,36% | 38.325.041,00 |
| 03.02.2026 | 4,23 | 4,26 | 4,12 | 4,13 | 0,98% | 38.862.212,00 |
| 02.02.2026 | 4,04 | 4,12 | 4,04 | 4,09 | 0,99% | 33.889.739,00 |
| 30.01.2026 | 4,13 | 4,15 | 4,00 | 4,05 | -2,41% | 46.688.512,00 |
| 29.01.2026 | 4,20 | 4,29 | 4,05 | 4,15 | -0,24% | 52.687.080,00 |
| 28.01.2026 | 4,16 | 4,21 | 4,11 | 4,16 | 0,48% | 69.174.413,00 |
| 27.01.2026 | 4,12 | 4,18 | 4,09 | 4,14 | 4,28% | 61.528.550,00 |
| 26.01.2026 | 3,92 | 3,99 | 3,91 | 3,97 | 0,51% | 50.913.088,00 |
| 23.01.2026 | 3,88 | 3,98 | 3,85 | 3,95 | 2,33% | 54.138.144,00 |
| 22.01.2026 | 3,77 | 3,89 | 3,75 | 3,86 | 3,49% | 58.135.380,00 |
| 21.01.2026 | 3,68 | 3,73 | 3,68 | 3,73 | 4,48% | 46.284.634,00 |
| 20.01.2026 | 3,50 | 3,62 | 3,50 | 3,57 | 1,13% | 33.684.866,00 |
| 16.01.2026 | 3,48 | 3,54 | 3,47 | 3,53 | 0,57% | 35.295.167,00 |
| 15.01.2026 | 3,46 | 3,58 | 3,46 | 3,51 | 1,74% | 30.946.894,00 |
| 14.01.2026 | 3,38 | 3,45 | 3,38 | 3,45 | 2,07% | 31.426.143,00 |
| 13.01.2026 | 3,41 | 3,42 | 3,36 | 3,38 | -1,46% | 36.680.586,00 |
| 12.01.2026 | 3,44 | 3,46 | 3,41 | 3,43 | -0,29% | 22.972.710,00 |
| 09.01.2026 | 3,49 | 3,50 | 3,44 | 3,44 | 0,00% | 23.495.245,00 |
| 08.01.2026 | 3,47 | 3,50 | 3,44 | 3,44 | -1,43% | 29.005.792,00 |
| 07.01.2026 | 3,50 | 3,52 | 3,46 | 3,49 | -1,69% | 25.443.117,00 |
| 06.01.2026 | 3,59 | 3,60 | 3,55 | 3,55 | 0,85% | 30.150.330,00 |
| 05.01.2026 | 3,35 | 3,53 | 3,35 | 3,52 | 4,76% | 37.661.000,00 |