3,040$
-0,65%
Echtzeit-Aktienkurs Banco Bradesco SA
Bid:
Ask:
Aktienkurse zur Banco Bradesco SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3,02 | 3,04 | 3,02 | 3,04 | -0,65% | 206.621,00 |
| 06.11.2025 | 3,06 | 3,07 | 3,01 | 3,06 | 0,66% | 50.386,00 |
| 05.11.2025 | 3,02 | 3,06 | 3,00 | 3,04 | -0,33% | 148.603,00 |
| 04.11.2025 | 3,00 | 3,09 | 2,95 | 3,05 | 2,35% | 170.342,00 |
| 03.11.2025 | 2,97 | 2,99 | 2,87 | 2,98 | 2,41% | 32.812,00 |
| 31.10.2025 | 2,96 | 2,96 | 2,89 | 2,91 | -2,68% | 37.797,00 |
| 30.10.2025 | 2,91 | 2,99 | 2,91 | 2,99 | -1,32% | 46.564,00 |
| 29.10.2025 | 2,97 | 3,06 | 2,93 | 3,03 | 1,68% | 56.715,00 |
| 28.10.2025 | 2,96 | 3,03 | 2,90 | 2,98 | 2,05% | 208.747,00 |
| 27.10.2025 | 2,95 | 2,97 | 2,92 | 2,92 | 0,69% | 17.920,00 |
| 24.10.2025 | 2,91 | 2,93 | 2,90 | 2,90 | -0,68% | 10.230,00 |
| 23.10.2025 | 2,90 | 2,93 | 2,85 | 2,92 | 2,82% | 14.728,00 |
| 22.10.2025 | 2,88 | 2,88 | 2,81 | 2,84 | -3,07% | 25.795,00 |
| 21.10.2025 | 2,87 | 2,95 | 2,83 | 2,93 | -0,34% | 14.229,00 |
| 20.10.2025 | 2,88 | 2,94 | 2,86 | 2,94 | 3,52% | 48.713,00 |
| 17.10.2025 | 2,71 | 2,86 | 2,71 | 2,84 | 3,27% | 22.053,00 |
| 16.10.2025 | 2,75 | 2,84 | 2,75 | 2,75 | -1,43% | 26.607,00 |
| 15.10.2025 | 2,75 | 2,79 | 2,75 | 2,79 | 1,45% | 14.562,00 |
| 14.10.2025 | 2,71 | 2,75 | 2,70 | 2,75 | 1,48% | 19.055,00 |
| 13.10.2025 | 2,66 | 2,75 | 2,66 | 2,71 | -1,45% | 59.899,00 |
| 10.10.2025 | 2,84 | 2,84 | 2,65 | 2,75 | -3,17% | 18.649,00 |
| 09.10.2025 | 2,72 | 2,84 | 2,65 | 2,84 | 2,16% | 43.260,00 |
| 08.10.2025 | 2,79 | 2,81 | 2,77 | 2,78 | -0,71% | 131.106,00 |
| 07.10.2025 | 2,76 | 2,80 | 2,73 | 2,80 | -1,06% | 144.922,00 |
| 06.10.2025 | 2,82 | 2,87 | 2,77 | 2,83 | -2,75% | 31.802,00 |
| 03.10.2025 | 2,90 | 2,91 | 2,90 | 2,91 | 4,68% | 2.004,00 |
| 02.10.2025 | 2,77 | 2,87 | 2,74 | 2,78 | -3,14% | 18.101,00 |
| 01.10.2025 | 2,84 | 3,00 | 2,82 | 2,87 | -2,05% | 203.286,00 |
| 30.09.2025 | 2,95 | 3,00 | 2,90 | 2,93 | -0,68% | 6.411,00 |
| 29.09.2025 | 3,00 | 3,00 | 2,92 | 2,95 | 2,43% | 12.615,00 |
| 26.09.2025 | 2,88 | 2,90 | 2,87 | 2,88 | 1,46% | 8.423,00 |
| 25.09.2025 | 2,90 | 2,91 | 2,84 | 2,84 | -2,33% | 7.655,00 |
| 24.09.2025 | 2,93 | 2,94 | 2,88 | 2,91 | -2,45% | 13.456,00 |
| 23.09.2025 | 2,84 | 2,99 | 2,84 | 2,98 | 2,38% | 26.100,00 |
| 22.09.2025 | 2,88 | 2,91 | 2,83 | 2,91 | 1,22% | 9.476,00 |
| 19.09.2025 | 2,91 | 2,91 | 2,87 | 2,88 | -0,86% | 16.838,00 |
| 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 |