3,590$
-1,91%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 3,64 | 3,66 | 3,58 | 3,60 | -1,64% | 26.828.197,00 |
| 23.07.2026 | 3,69 | 3,71 | 3,64 | 3,66 | -1,88% | 24.538.845,00 |
| 22.07.2026 | 3,67 | 3,74 | 3,62 | 3,73 | 1,91% | 37.295.615,00 |
| 21.07.2026 | 3,60 | 3,66 | 3,58 | 3,66 | 1,95% | 34.552.416,00 |
| 20.07.2026 | 3,57 | 3,60 | 3,56 | 3,59 | 1,41% | 30.249.441,00 |
| 17.07.2026 | 3,54 | 3,58 | 3,52 | 3,54 | -0,28% | 34.594.702,00 |
| 16.07.2026 | 3,57 | 3,60 | 3,53 | 3,55 | -1,93% | 36.955.734,00 |
| 15.07.2026 | 3,63 | 3,65 | 3,60 | 3,62 | -0,28% | 28.664.113,00 |
| 14.07.2026 | 3,69 | 3,72 | 3,58 | 3,63 | 0,55% | 42.464.799,00 |
| 13.07.2026 | 3,67 | 3,68 | 3,61 | 3,61 | -1,10% | 27.638.587,00 |
| 10.07.2026 | 3,57 | 3,67 | 3,57 | 3,65 | 4,89% | 41.321.367,00 |
| 09.07.2026 | 3,44 | 3,50 | 3,42 | 3,48 | 1,75% | 21.131.983,00 |
| 08.07.2026 | 3,40 | 3,43 | 3,38 | 3,42 | 0,59% | 24.437.852,00 |
| 07.07.2026 | 3,46 | 3,51 | 3,39 | 3,40 | -2,86% | 38.233.512,00 |
| 06.07.2026 | 3,47 | 3,52 | 3,44 | 3,50 | 1,45% | 36.015.600,00 |
| 02.07.2026 | 3,50 | 3,52 | 3,44 | 3,45 | -0,86% | 27.910.311,00 |
| 01.07.2026 | 3,41 | 3,49 | 3,41 | 3,48 | 0,29% | 58.111.704,00 |
| 30.06.2026 | 3,45 | 3,50 | 3,41 | 3,47 | -0,57% | 39.950.270,00 |
| 29.06.2026 | 3,46 | 3,51 | 3,42 | 3,49 | 0,87% | 46.733.026,00 |
| 26.06.2026 | 3,34 | 3,48 | 3,34 | 3,46 | 3,28% | 53.645.973,00 |
| 25.06.2026 | 3,42 | 3,47 | 3,34 | 3,35 | -0,59% | 51.628.689,00 |
| 24.06.2026 | 3,42 | 3,44 | 3,36 | 3,37 | -1,75% | 25.046.507,00 |
| 23.06.2026 | 3,40 | 3,44 | 3,40 | 3,43 | 0,00% | 23.348.987,00 |
| 22.06.2026 | 3,42 | 3,46 | 3,40 | 3,43 | 2,08% | 29.802.843,00 |
| 18.06.2026 | 3,40 | 3,44 | 3,33 | 3,36 | -2,04% | 41.976.646,00 |
| 17.06.2026 | 3,50 | 3,54 | 3,39 | 3,43 | -0,87% | 41.604.464,00 |
| 16.06.2026 | 3,46 | 3,47 | 3,41 | 3,46 | -0,29% | 29.728.773,00 |
| 15.06.2026 | 3,59 | 3,60 | 3,44 | 3,47 | -0,86% | 23.848.418,00 |
| 12.06.2026 | 3,49 | 3,52 | 3,46 | 3,50 | 1,74% | 25.171.877,00 |
| 11.06.2026 | 3,33 | 3,46 | 3,30 | 3,44 | 4,24% | 37.712.308,00 |
| 10.06.2026 | 3,29 | 3,34 | 3,28 | 3,30 | -0,90% | 23.611.088,00 |
| 09.06.2026 | 3,35 | 3,38 | 3,29 | 3,33 | 1,22% | 20.059.771,00 |
| 08.06.2026 | 3,35 | 3,37 | 3,28 | 3,29 | -2,08% | 26.764.611,00 |
| 05.06.2026 | 3,36 | 3,40 | 3,35 | 3,36 | -0,88% | 20.846.419,00 |
| 04.06.2026 | 3,41 | 3,47 | 3,38 | 3,39 | 0,30% | 16.434.604,00 |
| 03.06.2026 | 3,44 | 3,46 | 3,36 | 3,38 | -3,70% | 23.518.121,00 |
| 02.06.2026 | 3,48 | 3,55 | 3,47 | 3,51 | 1,15% | 24.562.666,00 |
| 01.06.2026 | 3,45 | 3,49 | 3,43 | 3,47 | -0,57% | 21.144.463,00 |
| 29.05.2026 | 3,48 | 3,52 | 3,47 | 3,49 | -0,85% | 22.165.052,00 |
| 28.05.2026 | 3,52 | 3,59 | 3,50 | 3,52 | -1,12% | 35.840.929,00 |
| 27.05.2026 | 3,55 | 3,58 | 3,52 | 3,56 | 0,56% | 27.583.630,00 |
| 26.05.2026 | 3,56 | 3,56 | 3,48 | 3,54 | 2,02% | 28.348.448,00 |
| 22.05.2026 | 3,55 | 3,55 | 3,46 | 3,47 | -2,53% | 26.085.637,00 |
| 21.05.2026 | 3,50 | 3,60 | 3,50 | 3,56 | -0,28% | 26.271.276,00 |
| 20.05.2026 | 3,47 | 3,58 | 3,47 | 3,57 | 4,08% | 29.797.125,00 |
| 19.05.2026 | 3,41 | 3,49 | 3,40 | 3,43 | -2,28% | 38.154.844,00 |
| 18.05.2026 | 3,51 | 3,54 | 3,46 | 3,51 | 1,15% | 22.163.250,00 |
| 15.05.2026 | 3,47 | 3,49 | 3,43 | 3,47 | -2,80% | 33.638.697,00 |
| 14.05.2026 | 3,55 | 3,60 | 3,55 | 3,57 | 1,71% | 24.349.173,00 |
| 13.05.2026 | 3,60 | 3,69 | 3,49 | 3,51 | -3,84% | 43.852.699,00 |
| 12.05.2026 | 3,64 | 3,69 | 3,63 | 3,65 | 0,00% | 30.819.748,00 |
| 11.05.2026 | 3,75 | 3,75 | 3,65 | 3,65 | -2,67% | 44.243.302,00 |
| 08.05.2026 | 3,82 | 3,83 | 3,74 | 3,75 | 0,27% | 25.162.085,00 |
| 07.05.2026 | 3,76 | 3,79 | 3,71 | 3,74 | -3,11% | 46.114.470,00 |
| 06.05.2026 | 3,94 | 3,95 | 3,85 | 3,86 | 0,52% | 28.939.950,00 |
| 05.05.2026 | 3,84 | 3,88 | 3,80 | 3,84 | 2,40% | 15.651.786,00 |
| 04.05.2026 | 3,84 | 3,86 | 3,73 | 3,75 | -2,34% | 29.286.395,00 |
| 01.05.2026 | 3,86 | 3,91 | 3,83 | 3,84 | -1,03% | 13.681.491,00 |
| 30.04.2026 | 3,83 | 3,90 | 3,81 | 3,88 | 2,92% | 22.696.187,00 |
| 29.04.2026 | 3,82 | 3,86 | 3,76 | 3,77 | -2,84% | 23.970.765,00 |
| 28.04.2026 | 3,84 | 3,90 | 3,84 | 3,88 | -0,77% | 23.858.562,00 |
| 27.04.2026 | 3,97 | 3,98 | 3,90 | 3,91 | -0,76% | 23.516.806,00 |
| 24.04.2026 | 3,94 | 3,96 | 3,91 | 3,94 | 0,00% | 24.398.347,00 |
| 23.04.2026 | 4,09 | 4,09 | 3,93 | 3,94 | -2,48% | 28.679.378,00 |
| 22.04.2026 | 4,15 | 4,15 | 4,04 | 4,04 | -0,74% | 39.198.609,00 |
| 21.04.2026 | 4,18 | 4,21 | 4,06 | 4,07 | -2,86% | 37.478.783,00 |
| 20.04.2026 | 4,22 | 4,23 | 4,16 | 4,19 | -0,48% | 25.308.284,00 |
| 17.04.2026 | 4,30 | 4,30 | 4,20 | 4,21 | 1,45% | 44.247.289,00 |
| 16.04.2026 | 4,19 | 4,20 | 4,12 | 4,15 | 0,97% | 42.063.225,00 |
| 15.04.2026 | 4,14 | 4,17 | 4,09 | 4,11 | 0,00% | 41.957.567,00 |
| 14.04.2026 | 4,14 | 4,19 | 4,10 | 4,11 | 0,49% | 65.462.895,00 |
| 13.04.2026 | 3,99 | 4,11 | 3,97 | 4,09 | 1,49% | 32.214.860,00 |
| 10.04.2026 | 4,03 | 4,08 | 4,01 | 4,03 | 1,77% | 44.423.171,00 |
| 09.04.2026 | 3,92 | 3,99 | 3,89 | 3,96 | 1,54% | 39.497.060,00 |
| 08.04.2026 | 3,97 | 3,98 | 3,85 | 3,90 | 5,12% | 47.552.592,00 |
| 07.04.2026 | 3,69 | 3,73 | 3,63 | 3,71 | -0,27% | 41.506.987,00 |
| 06.04.2026 | 3,69 | 3,74 | 3,68 | 3,72 | 1,64% | 29.999.875,00 |
| 02.04.2026 | 3,64 | 3,74 | 3,61 | 3,66 | -1,88% | 29.660.776,00 |
| 01.04.2026 | 3,73 | 3,78 | 3,71 | 3,73 | 2,19% | 28.914.466,00 |
| 31.03.2026 | 3,60 | 3,67 | 3,53 | 3,65 | 4,29% | 40.190.770,00 |
| 30.03.2026 | 3,53 | 3,55 | 3,46 | 3,50 | 0,29% | 33.764.075,00 |
| 27.03.2026 | 3,53 | 3,57 | 3,48 | 3,49 | -1,41% | 24.102.056,00 |
| 26.03.2026 | 3,61 | 3,65 | 3,54 | 3,54 | -3,28% | 38.026.305,00 |
| 25.03.2026 | 3,65 | 3,70 | 3,62 | 3,66 | 3,10% | 38.873.693,00 |
| 24.03.2026 | 3,51 | 3,58 | 3,51 | 3,55 | -1,11% | 27.451.393,00 |
| 23.03.2026 | 3,57 | 3,67 | 3,53 | 3,59 | 5,28% | 33.818.053,00 |
| 20.03.2026 | 3,50 | 3,50 | 3,38 | 3,41 | -3,67% | 33.196.199,00 |
| 19.03.2026 | 3,42 | 3,57 | 3,41 | 3,54 | 0,28% | 34.823.593,00 |
| 18.03.2026 | 3,56 | 3,61 | 3,52 | 3,53 | -1,94% | 33.068.258,00 |
| 17.03.2026 | 3,65 | 3,66 | 3,55 | 3,60 | -0,28% | 39.069.584,00 |
| 16.03.2026 | 3,61 | 3,64 | 3,58 | 3,61 | 2,27% | 45.345.652,00 |
| 13.03.2026 | 3,72 | 3,73 | 3,52 | 3,53 | -3,55% | 55.114.572,00 |
| 12.03.2026 | 3,70 | 3,72 | 3,64 | 3,66 | -4,69% | 54.489.598,00 |
| 11.03.2026 | 3,87 | 3,92 | 3,81 | 3,84 | -0,78% | 48.518.804,00 |
| 10.03.2026 | 3,80 | 3,91 | 3,78 | 3,87 | 2,38% | 59.597.497,00 |
| 09.03.2026 | 3,67 | 3,79 | 3,62 | 3,78 | 2,72% | 66.660.521,00 |
| 06.03.2026 | 3,65 | 3,71 | 3,63 | 3,68 | -1,60% | 81.761.682,00 |
| 05.03.2026 | 3,80 | 3,83 | 3,71 | 3,74 | -4,35% | 77.767.412,00 |
| 04.03.2026 | 3,88 | 3,93 | 3,83 | 3,91 | 2,62% | 48.874.619,00 |
| 03.03.2026 | 3,82 | 3,87 | 3,70 | 3,81 | -6,62% | 43.332.551,00 |