2,400$
Echtzeit-Aktienkurs Banco Bradesco SA
Bid:
Ask:
Aktienkurse zur Banco Bradesco SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,41 | 2,42 | 2,40 | 2,40 | 0,00% | 25.224,00 |
| 08.05.2025 | 2,38 | 2,45 | 2,36 | 2,40 | 14,29% | 330.175,00 |
| 07.05.2025 | 2,15 | 2,16 | 2,10 | 2,10 | -3,23% | 69.074,00 |
| 06.05.2025 | 2,15 | 2,25 | 2,12 | 2,17 | -3,56% | 120.457,00 |
| 05.05.2025 | 2,21 | 2,25 | 2,20 | 2,25 | 0,45% | 101.480,00 |
| 02.05.2025 | 2,31 | 2,31 | 2,19 | 2,24 | -2,61% | 62.295,00 |
| 01.05.2025 | 2,29 | 2,31 | 2,25 | 2,30 | 0,00% | 35.177,00 |
| 30.04.2025 | 2,19 | 2,30 | 2,19 | 2,30 | 3,60% | 75.198,00 |
| 29.04.2025 | 2,20 | 2,24 | 2,19 | 2,22 | 0,45% | 167.593,00 |
| 28.04.2025 | 2,14 | 2,23 | 2,14 | 2,21 | 2,79% | 162.653,00 |
| 25.04.2025 | 2,11 | 2,15 | 2,11 | 2,15 | 1,90% | 28.417,00 |
| 24.04.2025 | 2,11 | 2,14 | 2,09 | 2,11 | 1,93% | 41.525,00 |
| 23.04.2025 | 2,05 | 2,10 | 2,04 | 2,07 | 2,99% | 22.962,00 |
| 22.04.2025 | 2,04 | 2,04 | 2,01 | 2,01 | -1,95% | 14.996,00 |
| 21.04.2025 | 2,05 | 2,06 | 2,00 | 2,05 | -0,49% | 38.966,00 |
| 17.04.2025 | 2,02 | 2,06 | 1,99 | 2,06 | 3,00% | 22.840,00 |
| 16.04.2025 | 1,99 | 2,00 | 1,98 | 2,00 | 0,50% | 21.426,00 |
| 15.04.2025 | 2,00 | 2,01 | 1,97 | 1,99 | 0,00% | 16.637,00 |
| 14.04.2025 | 2,01 | 2,02 | 1,95 | 1,99 | 0,00% | 40.530,00 |
| 11.04.2025 | 1,97 | 1,99 | 1,91 | 1,99 | 1,53% | 114.726,00 |
| 10.04.2025 | 1,92 | 1,96 | 1,89 | 1,96 | 0,51% | 131.762,00 |
| 09.04.2025 | 1,83 | 1,97 | 1,81 | 1,95 | 4,84% | 63.835,00 |
| 08.04.2025 | 1,92 | 1,94 | 1,84 | 1,86 | -5,10% | 84.400,00 |
| 07.04.2025 | 1,89 | 1,96 | 1,87 | 1,96 | -2,00% | 98.544,00 |
| 04.04.2025 | 2,01 | 2,02 | 1,93 | 2,00 | -4,31% | 139.441,00 |
| 03.04.2025 | 2,07 | 2,10 | 2,02 | 2,09 | 2,45% | 75.328,00 |
| 02.04.2025 | 2,07 | 2,10 | 1,99 | 2,04 | -3,09% | 85.308,00 |
| 01.04.2025 | 2,06 | 2,12 | 2,03 | 2,11 | 1,20% | 54.423,00 |
| 31.03.2025 | 2,05 | 2,09 | 2,05 | 2,08 | -0,48% | 12.726,00 |
| 28.03.2025 | 2,09 | 2,09 | 2,01 | 2,09 | 0,00% | 128.010,00 |
| 27.03.2025 | 2,09 | 2,12 | 2,08 | 2,09 | -1,42% | 24.000,00 |
| 26.03.2025 | 2,12 | 2,12 | 2,06 | 2,12 | 1,44% | 41.275,00 |
| 25.03.2025 | 2,06 | 2,10 | 2,06 | 2,09 | 2,96% | 57.010,00 |
| 24.03.2025 | 2,03 | 2,03 | 2,02 | 2,03 | 0,00% | 17.897,00 |
| 21.03.2025 | 2,00 | 2,05 | 1,99 | 2,03 | 1,50% | 131.632,00 |
| 20.03.2025 | 2,04 | 2,04 | 1,99 | 2,00 | -0,50% | 120.011,00 |
| 19.03.2025 | 1,97 | 2,02 | 1,95 | 2,01 | 2,03% | 33.458,00 |
| 18.03.2025 | 2,00 | 2,00 | 1,97 | 1,97 | -1,01% | 76.765,00 |
| 17.03.2025 | 2,00 | 2,01 | 1,97 | 1,99 | 1,53% | 63.486,00 |
| 14.03.2025 | 1,88 | 1,98 | 1,88 | 1,96 | 3,16% | 40.075,00 |
| 13.03.2025 | 1,87 | 1,91 | 1,84 | 1,90 | 1,06% | 29.898,00 |
| 12.03.2025 | 1,86 | 1,88 | 1,85 | 1,88 | 0,53% | 47.900,00 |
| 11.03.2025 | 1,84 | 1,88 | 1,82 | 1,87 | -1,06% | 43.635,00 |
| 10.03.2025 | 1,89 | 1,90 | 1,82 | 1,89 | -2,58% | 84.473,00 |
| 07.03.2025 | 1,87 | 1,94 | 1,87 | 1,94 | 2,65% | 34.764,00 |
| 06.03.2025 | 1,90 | 1,94 | 1,86 | 1,89 | -1,05% | 48.786,00 |
| 05.03.2025 | 1,90 | 2,01 | 1,84 | 1,91 | -1,55% | 290.912,00 |
| 04.03.2025 | 1,85 | 1,94 | 1,85 | 1,94 | 3,74% | 33.283,00 |
| 03.03.2025 | 1,90 | 1,91 | 1,84 | 1,87 | -0,53% | 37.850,00 |
| 28.02.2025 | 1,88 | 1,88 | 1,80 | 1,88 | -2,59% | 197.337,00 |
| 27.02.2025 | 1,93 | 1,94 | 1,87 | 1,93 | 0,00% | 94.990,00 |
| 26.02.2025 | 1,92 | 1,94 | 1,88 | 1,93 | -0,52% | 104.482,00 |
| 25.02.2025 | 1,94 | 1,95 | 1,91 | 1,94 | 1,57% | 28.311,00 |
| 24.02.2025 | 2,00 | 2,00 | 1,90 | 1,91 | -4,98% | 53.443,00 |
| 21.02.2025 | 1,99 | 2,01 | 1,93 | 2,01 | -0,50% | 23.706,00 |
| 20.02.2025 | 1,98 | 2,02 | 1,97 | 2,02 | 2,54% | 14.385,00 |
| 19.02.2025 | 2,00 | 2,00 | 1,96 | 1,97 | -1,50% | 14.254,00 |
| 18.02.2025 | 2,00 | 2,02 | 2,00 | 2,00 | -0,25% | 26.251,00 |
| 14.02.2025 | 1,96 | 2,01 | 1,96 | 2,01 | 4,43% | 20.083,00 |
| 13.02.2025 | 1,91 | 1,95 | 1,91 | 1,92 | 0,26% | 27.242,00 |
| 12.02.2025 | 1,91 | 1,95 | 1,86 | 1,92 | -3,45% | 42.002,00 |
| 11.02.2025 | 1,97 | 2,00 | 1,95 | 1,98 | 3,31% | 80.945,00 |
| 10.02.2025 | 1,96 | 1,98 | 1,92 | 1,92 | -3,03% | 36.288,00 |
| 07.02.2025 | 1,97 | 2,01 | 1,94 | 1,98 | -2,46% | 41.651,00 |
| 06.02.2025 | 2,01 | 2,04 | 1,98 | 2,03 | 3,05% | 73.851,00 |
| 05.02.2025 | 1,93 | 2,03 | 1,93 | 1,97 | -2,48% | 115.272,00 |
| 04.02.2025 | 2,02 | 2,03 | 1,99 | 2,02 | 0,50% | 34.294,00 |
| 03.02.2025 | 1,94 | 2,01 | 1,94 | 2,01 | 1,52% | 78.453,00 |
| 31.01.2025 | 2,00 | 2,00 | 1,95 | 1,98 | 1,02% | 74.438,00 |
| 30.01.2025 | 1,89 | 1,98 | 1,88 | 1,96 | 3,16% | 131.099,00 |
| 29.01.2025 | 1,90 | 1,91 | 1,88 | 1,90 | 0,53% | 50.971,00 |
| 28.01.2025 | 1,87 | 1,90 | 1,83 | 1,89 | 1,07% | 94.649,00 |
| 27.01.2025 | 1,86 | 1,88 | 1,85 | 1,87 | 2,75% | 22.658,00 |
| 24.01.2025 | 1,83 | 1,85 | 1,82 | 1,82 | -3,70% | 77.360,00 |
| 23.01.2025 | 1,87 | 1,89 | 1,83 | 1,89 | 2,40% | 70.938,00 |
| 22.01.2025 | 1,87 | 1,88 | 1,84 | 1,85 | -0,77% | 14.235,00 |
| 21.01.2025 | 1,85 | 1,87 | 1,83 | 1,86 | 1,09% | 51.799,00 |
| 17.01.2025 | 1,84 | 1,85 | 1,83 | 1,84 | 0,00% | 37.843,00 |
| 16.01.2025 | 1,84 | 1,86 | 1,82 | 1,84 | -0,54% | 56.170,00 |
| 15.01.2025 | 1,83 | 1,86 | 1,82 | 1,85 | 2,78% | 59.122,00 |
| 14.01.2025 | 1,76 | 1,81 | 1,76 | 1,80 | 1,69% | 40.047,00 |
| 13.01.2025 | 1,74 | 1,78 | 1,74 | 1,77 | 1,14% | 86.004,00 |
| 10.01.2025 | 1,75 | 1,77 | 1,74 | 1,75 | -1,69% | 33.476,00 |
| 08.01.2025 | 1,78 | 1,78 | 1,76 | 1,78 | -1,11% | 31.336,00 |
| 07.01.2025 | 1,84 | 1,84 | 1,80 | 1,80 | -0,55% | 44.167,00 |
| 06.01.2025 | 1,81 | 1,86 | 1,79 | 1,81 | 2,26% | 42.217,00 |
| 03.01.2025 | 1,78 | 1,84 | 1,74 | 1,77 | -2,21% | 83.687,00 |
| 02.01.2025 | 1,79 | 1,82 | 1,75 | 1,81 | 1,12% | 35.552,00 |
| 31.12.2024 | 1,81 | 1,83 | 1,77 | 1,79 | 0,56% | 24.405,00 |
| 30.12.2024 | 1,79 | 1,82 | 1,77 | 1,78 | -0,56% | 65.936,00 |
| 27.12.2024 | 1,76 | 1,80 | 1,76 | 1,79 | -0,56% | 55.291,00 |
| 26.12.2024 | 1,78 | 1,82 | 1,78 | 1,80 | -1,64% | 139.647,00 |
| 24.12.2024 | 1,81 | 1,84 | 1,79 | 1,83 | 2,23% | 21.501,00 |
| 23.12.2024 | 1,81 | 1,83 | 1,77 | 1,79 | -2,19% | 60.998,00 |
| 20.12.2024 | 1,79 | 1,85 | 1,79 | 1,83 | 2,23% | 52.596,00 |
| 19.12.2024 | 1,78 | 1,81 | 1,76 | 1,79 | 3,47% | 63.564,00 |
| 18.12.2024 | 1,80 | 1,81 | 1,71 | 1,73 | -7,98% | 214.534,00 |
| 17.12.2024 | 1,83 | 1,88 | 1,79 | 1,88 | 1,62% | 324.898,00 |
| 16.12.2024 | 1,87 | 1,88 | 1,84 | 1,85 | -1,60% | 54.813,00 |
| 13.12.2024 | 1,93 | 1,93 | 1,88 | 1,88 | -3,09% | 89.579,00 |