2,410$
-0,41%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,42 | 2,42 | 2,39 | 2,41 | -0,41% | 14.557.035,00 |
| 04.11.2024 | 2,45 | 2,45 | 2,40 | 2,42 | 0,83% | 13.092.723,00 |
| 01.11.2024 | 2,43 | 2,46 | 2,38 | 2,40 | -2,83% | 37.452.347,00 |
| 31.10.2024 | 2,47 | 2,53 | 2,45 | 2,47 | -3,89% | 20.726.913,00 |
| 30.10.2024 | 2,57 | 2,59 | 2,55 | 2,57 | 0,00% | 23.513.059,00 |
| 29.10.2024 | 2,62 | 2,64 | 2,57 | 2,57 | -2,65% | 20.536.039,00 |
| 28.10.2024 | 2,65 | 2,66 | 2,63 | 2,64 | 2,33% | 19.897.321,00 |
| 25.10.2024 | 2,61 | 2,62 | 2,58 | 2,58 | -2,27% | 27.982.112,00 |
| 24.10.2024 | 2,62 | 2,66 | 2,61 | 2,64 | 0,76% | 28.501.289,00 |
| 23.10.2024 | 2,60 | 2,63 | 2,58 | 2,62 | -0,76% | 28.940.918,00 |
| 22.10.2024 | 2,66 | 2,67 | 2,61 | 2,64 | -0,75% | 39.041.368,00 |
| 21.10.2024 | 2,64 | 2,67 | 2,63 | 2,66 | 0,00% | 24.900.218,00 |
| 18.10.2024 | 2,69 | 2,70 | 2,63 | 2,66 | -0,37% | 31.275.547,00 |
| 17.10.2024 | 2,60 | 2,67 | 2,60 | 2,67 | 1,14% | 21.458.096,00 |
| 16.10.2024 | 2,64 | 2,67 | 2,61 | 2,64 | 0,00% | 41.154.536,00 |
| 15.10.2024 | 2,65 | 2,68 | 2,63 | 2,64 | -1,12% | 36.577.419,00 |
| 14.10.2024 | 2,62 | 2,68 | 2,61 | 2,67 | 2,30% | 25.665.772,00 |
| 11.10.2024 | 2,62 | 2,63 | 2,59 | 2,61 | -1,51% | 27.413.691,00 |
| 10.10.2024 | 2,65 | 2,66 | 2,63 | 2,65 | 0,00% | 18.968.562,00 |
| 09.10.2024 | 2,69 | 2,69 | 2,62 | 2,65 | -3,28% | 26.982.441,00 |
| 08.10.2024 | 2,71 | 2,75 | 2,71 | 2,74 | 0,37% | 32.072.085,00 |
| 07.10.2024 | 2,74 | 2,80 | 2,72 | 2,73 | 0,00% | 38.939.369,00 |
| 04.10.2024 | 2,72 | 2,77 | 2,71 | 2,73 | 0,37% | 23.230.491,00 |
| 03.10.2024 | 2,71 | 2,73 | 2,69 | 2,72 | -1,81% | 31.450.665,00 |
| 02.10.2024 | 2,78 | 2,79 | 2,74 | 2,77 | 2,59% | 30.229.814,00 |
| 01.10.2024 | 2,68 | 2,72 | 2,65 | 2,70 | 1,50% | 41.125.731,00 |
| 30.09.2024 | 2,70 | 2,70 | 2,65 | 2,66 | -1,85% | 34.211.472,00 |
| 27.09.2024 | 2,71 | 2,75 | 2,69 | 2,71 | 1,50% | 39.715.021,00 |
| 26.09.2024 | 2,65 | 2,69 | 2,64 | 2,67 | 2,69% | 57.159.654,00 |
| 25.09.2024 | 2,61 | 2,62 | 2,58 | 2,60 | 0,78% | 52.394.047,00 |
| 24.09.2024 | 2,63 | 2,65 | 2,58 | 2,58 | 0,39% | 55.270.773,00 |
| 23.09.2024 | 2,60 | 2,61 | 2,56 | 2,57 | -2,28% | 49.681.113,00 |
| 20.09.2024 | 2,74 | 2,74 | 2,63 | 2,63 | -4,36% | 40.830.089,00 |
| 19.09.2024 | 2,81 | 2,82 | 2,75 | 2,75 | -0,72% | 41.067.779,00 |
| 18.09.2024 | 2,80 | 2,82 | 2,77 | 2,77 | -1,07% | 40.557.638,00 |
| 17.09.2024 | 2,79 | 2,80 | 2,77 | 2,80 | 0,36% | 28.672.476,00 |
| 16.09.2024 | 2,82 | 2,82 | 2,77 | 2,79 | -0,36% | 48.264.135,00 |
| 13.09.2024 | 2,80 | 2,84 | 2,77 | 2,80 | 0,72% | 34.318.059,00 |
| 12.09.2024 | 2,74 | 2,78 | 2,72 | 2,78 | 0,36% | 13.103.401,00 |
| 11.09.2024 | 2,81 | 2,82 | 2,76 | 2,77 | -0,72% | 26.484.727,00 |
| 10.09.2024 | 2,81 | 2,82 | 2,76 | 2,79 | -1,76% | 25.225.827,00 |
| 09.09.2024 | 2,81 | 2,84 | 2,81 | 2,84 | 1,07% | 17.585.674,00 |
| 06.09.2024 | 2,87 | 2,88 | 2,80 | 2,81 | -1,75% | 20.233.396,00 |
| 05.09.2024 | 2,84 | 2,90 | 2,82 | 2,86 | 1,06% | 27.170.973,00 |
| 04.09.2024 | 2,84 | 2,87 | 2,82 | 2,83 | 0,71% | 15.237.696,00 |
| 03.09.2024 | 2,80 | 2,83 | 2,78 | 2,81 | 1,08% | 24.553.673,00 |
| 30.08.2024 | 2,75 | 2,79 | 2,74 | 2,78 | -0,36% | 21.673.829,00 |
| 29.08.2024 | 2,76 | 2,81 | 2,76 | 2,79 | -2,11% | 27.517.544,00 |
| 28.08.2024 | 2,77 | 2,87 | 2,75 | 2,85 | 1,42% | 26.434.172,00 |
| 27.08.2024 | 2,82 | 2,85 | 2,80 | 2,81 | -1,40% | 16.689.790,00 |
| 26.08.2024 | 2,84 | 2,87 | 2,83 | 2,85 | -1,04% | 15.752.138,00 |
| 23.08.2024 | 2,88 | 2,91 | 2,85 | 2,88 | 2,86% | 25.843.497,00 |
| 22.08.2024 | 2,82 | 2,84 | 2,78 | 2,80 | -2,78% | 19.620.789,00 |
| 21.08.2024 | 2,90 | 2,91 | 2,85 | 2,88 | -0,35% | 18.852.627,00 |
| 20.08.2024 | 2,89 | 2,90 | 2,84 | 2,89 | -1,03% | 20.710.544,00 |
| 19.08.2024 | 2,82 | 2,96 | 2,82 | 2,92 | 6,18% | 33.860.600,00 |
| 16.08.2024 | 2,80 | 2,81 | 2,73 | 2,75 | -1,43% | 36.567.321,00 |
| 15.08.2024 | 2,77 | 2,81 | 2,77 | 2,79 | 1,09% | 20.684.119,00 |
| 14.08.2024 | 2,76 | 2,79 | 2,75 | 2,76 | 0,36% | 29.416.387,00 |
| 13.08.2024 | 2,70 | 2,76 | 2,70 | 2,75 | 2,61% | 23.236.874,00 |
| 12.08.2024 | 2,68 | 2,70 | 2,67 | 2,68 | 0,00% | 11.000.485,00 |
| 09.08.2024 | 2,61 | 2,70 | 2,60 | 2,68 | 4,28% | 36.133.415,00 |
| 08.08.2024 | 2,54 | 2,59 | 2,53 | 2,57 | 1,98% | 22.989.132,00 |
| 07.08.2024 | 2,59 | 2,60 | 2,50 | 2,52 | 0,80% | 26.684.356,00 |
| 06.08.2024 | 2,48 | 2,54 | 2,46 | 2,50 | 4,60% | 54.782.408,00 |
| 05.08.2024 | 2,25 | 2,43 | 2,23 | 2,39 | 8,14% | 54.838.539,00 |
| 02.08.2024 | 2,23 | 2,24 | 2,19 | 2,21 | 0,00% | 34.335.146,00 |
| 01.08.2024 | 2,24 | 2,26 | 2,20 | 2,21 | -0,45% | 21.356.716,00 |
| 31.07.2024 | 2,22 | 2,23 | 2,20 | 2,22 | 0,00% | 31.777.603,00 |
| 30.07.2024 | 2,22 | 2,24 | 2,21 | 2,22 | -0,89% | 11.888.335,00 |
| 29.07.2024 | 2,22 | 2,24 | 2,20 | 2,24 | 0,90% | 14.917.423,00 |
| 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 |