2,870$
0,70%
Echtzeit-Aktienkurs Banco Bradesco SA
Bid:
Ask:
Aktienkurse zur Banco Bradesco SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 2,87 | 2,90 | 2,84 | 2,90 | 1,75% | 5.949,00 |
| 17.09.2025 | 2,84 | 2,91 | 2,80 | 2,85 | 0,35% | 13.335,00 |
| 16.09.2025 | 2,82 | 2,84 | 2,78 | 2,84 | 0,00% | 23.521,00 |
| 15.09.2025 | 2,79 | 2,84 | 2,79 | 2,84 | 2,53% | 12.378,00 |
| 12.09.2025 | 2,77 | 2,77 | 2,75 | 2,77 | 0,36% | 9.296,00 |
| 11.09.2025 | 2,69 | 2,78 | 2,69 | 2,76 | 0,73% | 15.607,00 |
| 10.09.2025 | 2,80 | 2,80 | 2,74 | 2,74 | -0,72% | 19.793,00 |
| 09.09.2025 | 2,78 | 2,78 | 2,74 | 2,76 | -0,72% | 11.334,00 |
| 08.09.2025 | 2,72 | 2,78 | 2,72 | 2,78 | 2,96% | 21.124,00 |
| 05.09.2025 | 2,70 | 2,82 | 2,70 | 2,70 | 0,00% | 26.708,00 |
| 04.09.2025 | 2,65 | 2,72 | 2,65 | 2,70 | 1,50% | 37.135,00 |
| 03.09.2025 | 2,61 | 2,79 | 2,61 | 2,66 | 1,53% | 40.878,00 |
| 02.09.2025 | 2,60 | 2,66 | 2,57 | 2,62 | -2,60% | 7.131,00 |
| 29.08.2025 | 2,70 | 2,70 | 2,65 | 2,69 | -1,10% | 6.067,00 |
| 28.08.2025 | 2,70 | 2,73 | 2,68 | 2,72 | 3,42% | 8.177,00 |
| 27.08.2025 | 2,62 | 2,63 | 2,62 | 2,63 | 0,00% | 7.887,00 |
| 26.08.2025 | 2,60 | 2,65 | 2,57 | 2,63 | 1,15% | 202.431,00 |
| 25.08.2025 | 2,61 | 2,67 | 2,56 | 2,60 | 0,39% | 11.793,00 |
| 22.08.2025 | 2,50 | 2,60 | 2,50 | 2,59 | 3,19% | 63.345,00 |
| 21.08.2025 | 2,54 | 2,54 | 2,45 | 2,51 | -1,18% | 32.394,00 |
| 20.08.2025 | 2,54 | 2,57 | 2,51 | 2,54 | -1,17% | 14.602,00 |
| 19.08.2025 | 2,57 | 2,58 | 2,52 | 2,57 | -4,46% | 14.975,00 |
| 18.08.2025 | 2,61 | 2,69 | 2,57 | 2,69 | 3,86% | 18.721,00 |
| 15.08.2025 | 2,60 | 2,62 | 2,53 | 2,59 | 0,39% | 16.102,00 |
| 14.08.2025 | 2,65 | 2,65 | 2,57 | 2,58 | -0,77% | 9.136,00 |
| 13.08.2025 | 2,56 | 2,66 | 2,56 | 2,60 | -1,14% | 13.555,00 |
| 12.08.2025 | 2,64 | 2,64 | 2,60 | 2,63 | 1,15% | 13.711,00 |
| 11.08.2025 | 2,55 | 2,60 | 2,48 | 2,60 | 0,78% | 21.680,00 |
| 08.08.2025 | 2,59 | 2,60 | 2,56 | 2,58 | 0,00% | 23.000,00 |
| 07.08.2025 | 2,51 | 2,59 | 2,51 | 2,58 | -0,77% | 22.300,00 |
| 06.08.2025 | 2,52 | 2,60 | 2,52 | 2,60 | 2,36% | 14.368,00 |
| 05.08.2025 | 2,46 | 2,56 | 2,46 | 2,54 | 3,25% | 28.916,00 |
| 04.08.2025 | 2,45 | 2,48 | 2,44 | 2,46 | 0,82% | 128.362,00 |
| 01.08.2025 | 2,39 | 2,45 | 2,37 | 2,44 | 0,41% | 22.947,00 |
| 31.07.2025 | 2,42 | 2,53 | 2,38 | 2,43 | -3,57% | 46.848,00 |
| 30.07.2025 | 2,44 | 2,52 | 2,40 | 2,52 | 2,86% | 36.950,00 |
| 29.07.2025 | 2,43 | 2,47 | 2,43 | 2,45 | 0,41% | 135.904,00 |
| 28.07.2025 | 2,41 | 2,45 | 2,38 | 2,44 | 0,00% | 21.839,00 |
| 25.07.2025 | 2,52 | 2,52 | 2,44 | 2,44 | -2,01% | 8.825,00 |
| 24.07.2025 | 2,48 | 2,49 | 2,43 | 2,49 | 1,22% | 11.879,00 |
| 23.07.2025 | 2,43 | 2,52 | 2,43 | 2,46 | 0,41% | 57.290,00 |
| 22.07.2025 | 2,45 | 2,47 | 2,44 | 2,45 | 0,41% | 5.799,00 |
| 21.07.2025 | 2,45 | 2,48 | 2,41 | 2,44 | 0,41% | 163.455,00 |
| 18.07.2025 | 2,48 | 2,52 | 2,43 | 2,43 | -3,95% | 11.976,00 |
| 17.07.2025 | 2,51 | 2,54 | 2,51 | 2,53 | 0,80% | 2.926,00 |
| 16.07.2025 | 2,53 | 2,56 | 2,49 | 2,51 | -1,57% | 28.731,00 |
| 15.07.2025 | 2,51 | 2,56 | 2,50 | 2,55 | 1,19% | 4.514,00 |
| 14.07.2025 | 2,52 | 2,56 | 2,47 | 2,52 | -1,95% | 32.215,00 |
| 11.07.2025 | 2,51 | 2,57 | 2,51 | 2,57 | 0,39% | 12.944,00 |
| 10.07.2025 | 2,56 | 2,60 | 2,53 | 2,56 | -3,03% | 51.507,00 |
| 09.07.2025 | 2,66 | 2,66 | 2,59 | 2,64 | -0,75% | 44.677,00 |
| 08.07.2025 | 2,64 | 2,68 | 2,63 | 2,66 | -0,37% | 23.200,00 |
| 07.07.2025 | 2,71 | 2,71 | 2,62 | 2,67 | 1,14% | 81.667,00 |
| 03.07.2025 | 2,64 | 2,67 | 2,57 | 2,64 | -0,38% | 51.557,00 |
| 02.07.2025 | 2,79 | 2,79 | 2,56 | 2,65 | -6,69% | 68.027,00 |
| 01.07.2025 | 2,77 | 2,88 | 2,63 | 2,84 | 4,03% | 46.602,00 |
| 30.06.2025 | 2,60 | 2,75 | 2,58 | 2,73 | 7,91% | 41.346,00 |
| 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 |