3,090$
1,98%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 3,04 | 3,11 | 3,04 | 3,09 | 1,98% | 14.157.793,00 |
| 27.06.2025 | 3,03 | 3,06 | 3,02 | 3,03 | 0,66% | 26.992.828,00 |
| 26.06.2025 | 3,00 | 3,02 | 2,98 | 3,01 | 0,67% | 33.503.453,00 |
| 25.06.2025 | 3,01 | 3,03 | 2,98 | 2,99 | -1,32% | 25.032.302,00 |
| 24.06.2025 | 3,04 | 3,09 | 3,02 | 3,03 | 0,33% | 42.985.661,00 |
| 23.06.2025 | 3,01 | 3,03 | 2,98 | 3,02 | -0,33% | 30.229.673,00 |
| 20.06.2025 | 3,07 | 3,08 | 3,02 | 3,03 | -1,94% | 33.446.201,00 |
| 18.06.2025 | 3,10 | 3,12 | 3,07 | 3,09 | 0,00% | 39.029.074,00 |
| 17.06.2025 | 3,07 | 3,12 | 3,06 | 3,09 | 0,65% | 38.461.997,00 |
| 16.06.2025 | 3,01 | 3,08 | 3,01 | 3,07 | 3,02% | 38.953.812,00 |
| 13.06.2025 | 2,93 | 3,00 | 2,93 | 2,98 | -0,67% | 53.736.619,00 |
| 12.06.2025 | 2,95 | 3,02 | 2,95 | 3,00 | 1,01% | 38.616.883,00 |
| 11.06.2025 | 2,87 | 2,98 | 2,86 | 2,97 | 3,85% | 51.983.135,00 |
| 10.06.2025 | 2,88 | 2,92 | 2,85 | 2,86 | -0,35% | 28.296.002,00 |
| 09.06.2025 | 2,84 | 2,89 | 2,82 | 2,87 | -0,69% | 37.015.795,00 |
| 06.06.2025 | 2,90 | 2,91 | 2,87 | 2,89 | 0,00% | 32.379.105,00 |
| 05.06.2025 | 2,94 | 2,96 | 2,88 | 2,89 | -1,37% | 45.391.027,00 |
| 04.06.2025 | 2,99 | 3,02 | 2,93 | 2,93 | -1,01% | 35.089.173,00 |
| 03.06.2025 | 2,93 | 2,97 | 2,87 | 2,96 | 2,07% | 83.160.041,00 |
| 02.06.2025 | 2,93 | 2,93 | 2,87 | 2,90 | 0,69% | 67.702.977,00 |
| 30.05.2025 | 2,84 | 2,89 | 2,80 | 2,88 | 0,00% | 59.390.651,00 |
| 29.05.2025 | 2,88 | 2,92 | 2,86 | 2,88 | 0,70% | 28.066.724,00 |
| 28.05.2025 | 2,87 | 2,90 | 2,85 | 2,86 | -0,35% | 30.081.477,00 |
| 27.05.2025 | 2,85 | 2,91 | 2,84 | 2,87 | 2,50% | 31.490.525,00 |
| 23.05.2025 | 2,67 | 2,81 | 2,66 | 2,80 | 1,45% | 66.694.409,00 |
| 22.05.2025 | 2,76 | 2,83 | 2,74 | 2,76 | 0,73% | 71.635.575,00 |
| 21.05.2025 | 2,79 | 2,79 | 2,72 | 2,74 | -1,44% | 27.127.991,00 |
| 20.05.2025 | 2,78 | 2,80 | 2,75 | 2,78 | -0,36% | 48.689.670,00 |
| 19.05.2025 | 2,76 | 2,80 | 2,75 | 2,79 | 1,82% | 26.527.658,00 |
| 16.05.2025 | 2,70 | 2,75 | 2,69 | 2,74 | 0,37% | 32.596.675,00 |
| 15.05.2025 | 2,76 | 2,79 | 2,72 | 2,73 | -0,73% | 43.469.716,00 |
| 14.05.2025 | 2,76 | 2,78 | 2,72 | 2,75 | 0,00% | 41.303.207,00 |
| 13.05.2025 | 2,69 | 2,75 | 2,68 | 2,75 | 4,17% | 43.916.896,00 |
| 12.05.2025 | 2,66 | 2,67 | 2,63 | 2,64 | -2,94% | 39.139.519,00 |
| 09.05.2025 | 2,67 | 2,75 | 2,66 | 2,72 | 0,74% | 61.698.645,00 |
| 08.05.2025 | 2,61 | 2,73 | 2,60 | 2,70 | 18,94% | 187.156.045,00 |
| 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 |