1,895$
0,80%
Echtzeit-Aktienkurs Banco Bradesco SA
Bid:
Ask:
Aktienkurse zur Banco Bradesco SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 1,93 | 1,96 | 1,89 | 1,94 | -1,02% | 17.246,00 |
| 11.12.2024 | 1,92 | 2,00 | 1,90 | 1,96 | 1,55% | 26.171,00 |
| 10.12.2024 | 1,91 | 1,93 | 1,90 | 1,93 | 2,66% | 53.085,00 |
| 09.12.2024 | 1,90 | 1,91 | 1,87 | 1,88 | -0,53% | 46.696,00 |
| 06.12.2024 | 1,94 | 1,94 | 1,87 | 1,89 | -2,07% | 25.685,00 |
| 05.12.2024 | 1,92 | 2,09 | 1,91 | 1,93 | 2,12% | 101.388,00 |
| 04.12.2024 | 1,87 | 1,90 | 1,86 | 1,89 | 2,16% | 31.665,00 |
| 03.12.2024 | 1,86 | 1,88 | 1,82 | 1,85 | -2,12% | 107.076,00 |
| 02.12.2024 | 1,86 | 1,89 | 1,83 | 1,89 | -0,53% | 97.977,00 |
| 29.11.2024 | 1,87 | 1,96 | 1,84 | 1,90 | -5,94% | 192.526,00 |
| 27.11.2024 | 2,11 | 2,11 | 2,01 | 2,02 | -4,27% | 72.610,00 |
| 26.11.2024 | 2,11 | 2,12 | 2,09 | 2,11 | 0,48% | 35.632,00 |
| 25.11.2024 | 2,11 | 2,15 | 2,10 | 2,10 | -1,87% | 24.099,00 |
| 22.11.2024 | 2,11 | 2,14 | 2,11 | 2,14 | 0,47% | 19.314,00 |
| 21.11.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -1,62% | 36.216,00 |
| 20.11.2024 | 2,16 | 2,18 | 2,14 | 2,17 | 1,17% | 4.699,00 |
| 19.11.2024 | 2,18 | 2,18 | 2,14 | 2,14 | -0,47% | 13.714,00 |
| 18.11.2024 | 2,13 | 2,17 | 2,13 | 2,15 | 0,47% | 33.757,00 |
| 15.11.2024 | 2,10 | 2,21 | 2,10 | 2,14 | 0,47% | 16.715,00 |
| 14.11.2024 | 2,10 | 2,14 | 2,09 | 2,13 | 0,95% | 14.457,00 |
| 13.11.2024 | 2,13 | 2,13 | 2,09 | 2,11 | -1,86% | 11.030,00 |
| 12.11.2024 | 2,08 | 2,21 | 2,06 | 2,15 | 3,37% | 90.735,00 |
| 11.11.2024 | 2,06 | 2,08 | 2,06 | 2,08 | -0,95% | 21.179,00 |
| 08.11.2024 | 2,10 | 2,11 | 2,07 | 2,10 | -2,78% | 55.313,00 |
| 07.11.2024 | 2,15 | 2,16 | 2,10 | 2,16 | 0,47% | 27.278,00 |
| 06.11.2024 | 2,15 | 2,15 | 2,08 | 2,15 | -2,27% | 12.556,00 |
| 05.11.2024 | 2,15 | 2,20 | 2,12 | 2,20 | 2,80% | 14.878,00 |
| 04.11.2024 | 2,21 | 2,21 | 2,14 | 2,14 | -1,38% | 34.485,00 |
| 01.11.2024 | 2,23 | 2,23 | 2,15 | 2,17 | -0,46% | 6.321,00 |
| 31.10.2024 | 2,17 | 2,20 | 2,16 | 2,18 | -3,96% | 19.396,00 |
| 30.10.2024 | 2,27 | 2,27 | 2,24 | 2,27 | 0,89% | 41.900,00 |
| 29.10.2024 | 2,31 | 2,31 | 2,25 | 2,25 | -2,17% | 5.196,00 |
| 28.10.2024 | 2,32 | 2,33 | 2,30 | 2,30 | 0,97% | 43.067,00 |
| 25.10.2024 | 2,32 | 2,32 | 2,27 | 2,28 | -3,06% | 12.932,00 |
| 24.10.2024 | 2,30 | 2,35 | 2,29 | 2,35 | 2,62% | 6.698,00 |
| 23.10.2024 | 2,30 | 2,31 | 2,26 | 2,29 | -0,87% | 7.422,00 |
| 22.10.2024 | 2,32 | 2,32 | 2,29 | 2,31 | -0,43% | 22.602,00 |
| 21.10.2024 | 2,33 | 2,33 | 2,30 | 2,32 | -0,85% | 19.137,00 |
| 18.10.2024 | 2,33 | 2,34 | 2,31 | 2,34 | 0,86% | 5.994,00 |
| 17.10.2024 | 2,35 | 2,35 | 2,29 | 2,32 | -0,43% | 15.435,00 |