3,550$
-2,47%
Echtzeit-Aktienkurs Banco Bradesco SA
Bid:
Ask:
Aktienkurse zur Banco Bradesco SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,50 | 3,57 | 3,43 | 3,57 | -1,92% | 67.498,00 |
| 12.02.2026 | 3,67 | 3,70 | 3,58 | 3,64 | -1,62% | 40.160,00 |
| 11.02.2026 | 3,66 | 3,70 | 3,57 | 3,70 | 3,35% | 106.835,00 |
| 10.02.2026 | 3,57 | 3,62 | 3,53 | 3,58 | 0,00% | 281.368,00 |
| 09.02.2026 | 3,46 | 3,58 | 3,46 | 3,58 | 1,42% | 36.640,00 |
| 06.02.2026 | 3,49 | 3,53 | 3,36 | 3,53 | 0,86% | 37.581,00 |
| 05.02.2026 | 3,54 | 3,54 | 3,40 | 3,50 | 0,29% | 27.050,00 |
| 04.02.2026 | 3,62 | 3,71 | 3,44 | 3,49 | -5,42% | 73.848,00 |
| 03.02.2026 | 3,69 | 3,71 | 3,62 | 3,69 | 1,10% | 188.109,00 |
| 02.02.2026 | 3,64 | 3,65 | 3,57 | 3,65 | 1,96% | 35.877,00 |
| 30.01.2026 | 3,63 | 3,63 | 3,52 | 3,58 | -2,19% | 34.808,00 |
| 29.01.2026 | 3,62 | 3,69 | 3,52 | 3,66 | 0,00% | 59.591,00 |
| 28.01.2026 | 3,66 | 3,66 | 3,58 | 3,66 | 0,55% | 54.985,00 |
| 27.01.2026 | 3,50 | 3,64 | 3,48 | 3,64 | 4,60% | 39.106,00 |
| 26.01.2026 | 3,41 | 3,48 | 3,41 | 3,48 | -0,29% | 45.934,00 |
| 23.01.2026 | 3,38 | 3,49 | 3,35 | 3,49 | 4,18% | 39.119,00 |
| 22.01.2026 | 3,29 | 3,39 | 3,27 | 3,35 | 2,13% | 58.101,00 |
| 21.01.2026 | 3,18 | 3,28 | 3,18 | 3,28 | 4,46% | 36.767,00 |
| 20.01.2026 | 3,05 | 3,14 | 3,05 | 3,14 | 2,95% | 55.879,00 |
| 16.01.2026 | 2,99 | 3,06 | 2,99 | 3,05 | 0,66% | 14.101,00 |
| 15.01.2026 | 3,01 | 3,08 | 3,00 | 3,03 | 0,33% | 35.663,00 |
| 14.01.2026 | 2,96 | 3,05 | 2,95 | 3,02 | 0,33% | 52.267,00 |
| 13.01.2026 | 2,97 | 3,01 | 2,92 | 3,01 | -0,66% | 59.601,00 |
| 12.01.2026 | 2,99 | 3,03 | 2,97 | 3,03 | 0,00% | 51.735,00 |
| 09.01.2026 | 3,01 | 3,04 | 3,00 | 3,03 | 0,66% | 103.792,00 |
| 08.01.2026 | 3,01 | 3,06 | 2,99 | 3,01 | -1,95% | 94.882,00 |
| 07.01.2026 | 3,02 | 3,07 | 3,01 | 3,07 | -0,97% | 185.113,00 |
| 06.01.2026 | 3,09 | 3,10 | 3,04 | 3,10 | 2,31% | 42.538,00 |
| 05.01.2026 | 2,88 | 3,04 | 2,87 | 3,03 | 4,84% | 27.132,00 |
| 02.01.2026 | 2,90 | 2,93 | 2,87 | 2,89 | 0,70% | 23.336,00 |
| 31.12.2025 | 2,87 | 2,92 | 2,82 | 2,87 | -1,37% | 11.119,00 |
| 30.12.2025 | 2,93 | 2,96 | 2,84 | 2,91 | 0,34% | 48.053,00 |
| 29.12.2025 | 2,92 | 2,93 | 2,87 | 2,90 | -1,02% | 21.415,00 |
| 26.12.2025 | 2,90 | 2,94 | 2,89 | 2,93 | -0,68% | 36.561,00 |
| 24.12.2025 | 2,98 | 2,99 | 2,89 | 2,95 | 0,34% | 17.857,00 |
| 23.12.2025 | 2,83 | 2,94 | 2,83 | 2,94 | 4,26% | 60.827,00 |
| 22.12.2025 | 2,86 | 2,89 | 2,82 | 2,82 | -4,41% | 47.821,00 |
| 19.12.2025 | 2,91 | 2,95 | 2,91 | 2,95 | 2,79% | 20.769,00 |
| 18.12.2025 | 2,82 | 2,91 | 2,82 | 2,87 | 0,00% | 17.962,00 |
| 17.12.2025 | 2,89 | 2,95 | 2,85 | 2,87 | -3,69% | 36.564,00 |
| 16.12.2025 | 2,96 | 3,00 | 2,94 | 2,98 | -1,97% | 63.171,00 |
| 15.12.2025 | 3,03 | 3,08 | 3,03 | 3,04 | 0,33% | 103.034,00 |
| 12.12.2025 | 2,99 | 3,03 | 2,96 | 3,03 | 1,34% | 30.667,00 |
| 11.12.2025 | 2,97 | 3,01 | 2,97 | 2,99 | -0,99% | 9.789,00 |
| 10.12.2025 | 2,94 | 3,02 | 2,90 | 3,02 | 3,42% | 123.166,00 |
| 09.12.2025 | 2,84 | 2,95 | 2,82 | 2,92 | -2,01% | 135.652,00 |
| 08.12.2025 | 2,96 | 2,98 | 2,89 | 2,98 | 0,00% | 36.074,00 |
| 05.12.2025 | 3,14 | 3,15 | 2,90 | 2,98 | -4,49% | 31.933,00 |
| 04.12.2025 | 3,14 | 3,17 | 3,11 | 3,12 | -1,27% | 47.984,00 |
| 03.12.2025 | 3,20 | 3,22 | 3,10 | 3,16 | -1,25% | 35.886,00 |
| 02.12.2025 | 3,13 | 3,20 | 3,13 | 3,20 | -0,31% | 10.064,00 |
| 01.12.2025 | 3,20 | 3,21 | 3,15 | 3,21 | 0,00% | 70.214,00 |
| 28.11.2025 | 3,18 | 3,21 | 3,18 | 3,21 | 0,94% | 10.404,00 |
| 26.11.2025 | 3,08 | 3,19 | 3,05 | 3,18 | 3,25% | 40.537,00 |
| 25.11.2025 | 3,11 | 3,11 | 3,02 | 3,08 | 0,00% | 39.915,00 |
| 24.11.2025 | 3,10 | 3,10 | 3,03 | 3,08 | -1,60% | 135.335,00 |
| 21.11.2025 | 3,26 | 3,26 | 3,00 | 3,13 | -4,28% | 108.743,00 |
| 20.11.2025 | 3,13 | 3,31 | 3,13 | 3,27 | 4,47% | 71.290,00 |
| 19.11.2025 | 3,12 | 3,13 | 3,05 | 3,13 | 0,64% | 55.024,00 |
| 18.11.2025 | 3,11 | 3,13 | 3,06 | 3,11 | -1,89% | 17.318,00 |
| 17.11.2025 | 3,21 | 3,21 | 3,09 | 3,17 | -0,63% | 15.250,00 |
| 14.11.2025 | 3,20 | 3,20 | 3,16 | 3,19 | -0,31% | 34.924,00 |
| 13.11.2025 | 3,17 | 3,20 | 3,14 | 3,20 | 0,00% | 19.342,00 |
| 12.11.2025 | 3,18 | 3,20 | 3,12 | 3,20 | 0,63% | 32.521,00 |
| 11.11.2025 | 3,15 | 3,21 | 3,12 | 3,18 | 2,58% | 50.821,00 |
| 10.11.2025 | 3,14 | 3,16 | 3,09 | 3,10 | -0,96% | 34.394,00 |
| 07.11.2025 | 3,02 | 3,13 | 3,00 | 3,13 | 2,29% | 176.109,00 |
| 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 |