2,650$
-6,69%
Echtzeit-Aktienkurs Banco Bradesco SA
Bid:
Ask:
Aktienkurse zur Banco Bradesco SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,79 | 2,79 | 2,65 | 2,65 | -6,69% | 13.542,00 |
| 01.07.2025 | 2,76 | 2,88 | 2,63 | 2,84 | 4,03% | 47.042,00 |
| 30.06.2025 | 2,58 | 2,75 | 2,58 | 2,73 | 7,91% | 41.351,00 |
| 27.06.2025 | 2,68 | 2,68 | 2,53 | 2,53 | -5,24% | 34.684,00 |
| 26.06.2025 | 2,63 | 2,67 | 2,62 | 2,67 | 1,14% | 6.632,00 |
| 25.06.2025 | 2,61 | 2,65 | 2,57 | 2,64 | 0,00% | 34.135,00 |
| 24.06.2025 | 2,63 | 2,69 | 2,63 | 2,64 | 1,15% | 34.576,00 |
| 23.06.2025 | 2,60 | 2,66 | 2,57 | 2,61 | -3,69% | 28.497,00 |
| 20.06.2025 | 2,69 | 2,72 | 2,58 | 2,71 | -0,37% | 30.764,00 |
| 18.06.2025 | 2,73 | 2,73 | 2,63 | 2,72 | 0,37% | 16.318,00 |
| 17.06.2025 | 2,66 | 2,71 | 2,66 | 2,71 | 0,74% | 29.307,00 |
| 16.06.2025 | 2,63 | 2,70 | 2,60 | 2,69 | 3,86% | 13.692,00 |
| 13.06.2025 | 2,59 | 2,63 | 2,52 | 2,59 | -2,26% | 62.175,00 |
| 12.06.2025 | 2,58 | 2,66 | 2,55 | 2,65 | 1,15% | 25.468,00 |
| 11.06.2025 | 2,51 | 2,63 | 2,49 | 2,62 | 3,56% | 22.306,00 |
| 10.06.2025 | 2,51 | 2,54 | 2,49 | 2,53 | 1,61% | 68.376,00 |
| 09.06.2025 | 2,49 | 2,52 | 2,42 | 2,49 | -1,58% | 47.745,00 |
| 06.06.2025 | 2,54 | 2,55 | 2,49 | 2,53 | -0,78% | 31.971,00 |
| 05.06.2025 | 2,68 | 2,68 | 2,51 | 2,55 | -1,54% | 74.067,00 |
| 04.06.2025 | 2,63 | 2,70 | 2,57 | 2,59 | -1,52% | 233.876,00 |
| 03.06.2025 | 2,53 | 2,64 | 2,53 | 2,63 | 1,54% | 100.093,00 |
| 02.06.2025 | 2,57 | 2,62 | 2,50 | 2,59 | 2,78% | 159.110,00 |
| 30.05.2025 | 2,47 | 2,52 | 2,43 | 2,52 | -0,40% | 32.131,00 |
| 29.05.2025 | 2,56 | 2,56 | 2,51 | 2,53 | 0,40% | 12.367,00 |
| 28.05.2025 | 2,49 | 2,53 | 2,49 | 2,52 | 0,00% | 19.468,00 |
| 27.05.2025 | 2,47 | 2,52 | 2,47 | 2,52 | 2,86% | 55.867,00 |
| 23.05.2025 | 2,40 | 2,46 | 2,37 | 2,45 | -0,81% | 12.403,00 |
| 22.05.2025 | 2,45 | 2,47 | 2,41 | 2,47 | 0,00% | 31.822,00 |
| 21.05.2025 | 2,49 | 2,51 | 2,42 | 2,47 | -0,40% | 75.106,00 |
| 20.05.2025 | 2,44 | 2,48 | 2,41 | 2,48 | 0,81% | 63.211,00 |
| 19.05.2025 | 2,45 | 2,48 | 2,42 | 2,46 | 0,00% | 57.951,00 |
| 16.05.2025 | 2,40 | 2,49 | 2,38 | 2,46 | 1,23% | 43.412,00 |
| 15.05.2025 | 2,44 | 2,45 | 2,39 | 2,43 | -0,41% | 33.567,00 |
| 14.05.2025 | 2,44 | 2,46 | 2,40 | 2,44 | 0,41% | 50.400,00 |
| 13.05.2025 | 2,39 | 2,44 | 2,37 | 2,43 | 3,40% | 89.360,00 |
| 12.05.2025 | 2,35 | 2,39 | 2,32 | 2,35 | -1,67% | 62.188,00 |
| 09.05.2025 | 2,36 | 2,43 | 2,35 | 2,39 | -0,42% | 41.811,00 |
| 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 |