3,065$
2,17%
Echtzeit-Aktienkurs Banco Bradesco SA
Bid:
Ask:
Aktienkurse zur Banco Bradesco SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,06 | 3,07 | 3,06 | 3,07 | 2,17% | 12.834,00 |
| 08.07.2026 | 3,04 | 3,04 | 2,97 | 3,00 | 0,33% | 58.368,00 |
| 07.07.2026 | 2,95 | 3,04 | 2,95 | 2,99 | 0,67% | 170.585,00 |
| 06.07.2026 | 2,98 | 3,07 | 2,93 | 2,97 | 0,34% | 102.687,00 |
| 02.07.2026 | 2,98 | 3,09 | 2,94 | 2,96 | 0,34% | 50.066,00 |
| 01.07.2026 | 2,99 | 3,08 | 2,91 | 2,95 | -1,67% | 57.352,00 |
| 30.06.2026 | 3,04 | 3,05 | 2,98 | 3,00 | -0,66% | 59.336,00 |
| 29.06.2026 | 2,98 | 3,08 | 2,98 | 3,02 | 1,34% | 37.242,00 |
| 26.06.2026 | 2,97 | 3,03 | 2,95 | 2,98 | 0,68% | 19.262,00 |
| 25.06.2026 | 2,95 | 3,07 | 2,93 | 2,96 | 1,02% | 32.172,00 |
| 24.06.2026 | 2,96 | 2,99 | 2,90 | 2,93 | -0,68% | 65.547,00 |
| 23.06.2026 | 2,92 | 3,01 | 2,92 | 2,95 | 0,00% | 122.399,00 |
| 22.06.2026 | 2,99 | 3,01 | 2,93 | 2,95 | 0,34% | 67.920,00 |
| 18.06.2026 | 2,94 | 3,00 | 2,90 | 2,94 | 0,00% | 74.004,00 |
| 17.06.2026 | 3,07 | 3,08 | 2,93 | 2,94 | -2,00% | 247.429,00 |
| 16.06.2026 | 2,99 | 3,04 | 2,96 | 3,00 | 0,00% | 39.351,00 |
| 15.06.2026 | 3,11 | 3,14 | 3,00 | 3,00 | -0,66% | 51.998,00 |
| 12.06.2026 | 3,01 | 3,07 | 3,00 | 3,02 | 1,68% | 38.898,00 |
| 11.06.2026 | 2,89 | 3,00 | 2,89 | 2,97 | 3,85% | 72.351,00 |
| 10.06.2026 | 2,91 | 2,94 | 2,82 | 2,86 | -1,72% | 56.875,00 |
| 09.06.2026 | 2,93 | 3,01 | 2,88 | 2,91 | -0,34% | 113.202,00 |
| 08.06.2026 | 2,90 | 3,00 | 2,90 | 2,92 | 0,34% | 76.135,00 |
| 05.06.2026 | 2,94 | 2,99 | 2,91 | 2,91 | -3,64% | 67.900,00 |
| 04.06.2026 | 3,09 | 3,09 | 2,98 | 3,02 | -0,33% | 91.864,00 |
| 03.06.2026 | 3,07 | 3,08 | 3,02 | 3,03 | -6,19% | 79.760,00 |
| 02.06.2026 | 3,23 | 3,33 | 3,10 | 3,23 | 0,94% | 78.699,00 |
| 01.06.2026 | 3,10 | 3,21 | 3,08 | 3,20 | 2,24% | 31.083,00 |
| 29.05.2026 | 3,07 | 3,17 | 3,07 | 3,13 | 0,97% | 176.464,00 |
| 28.05.2026 | 3,07 | 3,13 | 3,03 | 3,10 | 0,98% | 171.862,00 |
| 27.05.2026 | 3,12 | 3,15 | 3,05 | 3,07 | -1,29% | 92.609,00 |
| 26.05.2026 | 3,14 | 3,14 | 3,09 | 3,11 | 0,65% | 45.151,00 |
| 22.05.2026 | 3,17 | 3,17 | 3,08 | 3,09 | -1,90% | 34.092,00 |
| 21.05.2026 | 3,09 | 3,17 | 3,09 | 3,15 | 0,96% | 33.622,00 |
| 20.05.2026 | 3,06 | 3,16 | 3,06 | 3,12 | 2,30% | 94.292,00 |
| 19.05.2026 | 3,07 | 3,09 | 3,01 | 3,05 | -2,56% | 100.037,00 |
| 18.05.2026 | 3,13 | 3,14 | 3,09 | 3,13 | 0,32% | 43.062,00 |
| 15.05.2026 | 3,11 | 3,12 | 3,06 | 3,12 | -1,89% | 67.612,00 |
| 14.05.2026 | 3,15 | 3,21 | 3,15 | 3,18 | 0,63% | 125.913,00 |
| 13.05.2026 | 3,23 | 3,28 | 3,12 | 3,16 | -3,07% | 148.332,00 |
| 12.05.2026 | 3,27 | 3,29 | 3,25 | 3,26 | -0,61% | 122.732,00 |
| 11.05.2026 | 3,34 | 3,34 | 3,27 | 3,28 | -2,67% | 38.563,00 |
| 08.05.2026 | 3,41 | 3,41 | 3,34 | 3,37 | 1,20% | 91.373,00 |
| 07.05.2026 | 3,49 | 3,49 | 3,31 | 3,33 | -4,58% | 31.064,00 |
| 06.05.2026 | 3,51 | 3,52 | 3,44 | 3,49 | -0,57% | 63.937,00 |
| 05.05.2026 | 3,47 | 3,60 | 3,36 | 3,51 | 1,74% | 298.436,00 |
| 04.05.2026 | 3,49 | 3,49 | 3,36 | 3,45 | -1,43% | 72.113,00 |
| 01.05.2026 | 3,48 | 3,50 | 3,44 | 3,50 | 1,45% | 17.182,00 |
| 30.04.2026 | 3,41 | 3,46 | 3,39 | 3,45 | 2,07% | 40.749,00 |
| 29.04.2026 | 3,46 | 3,46 | 3,35 | 3,38 | -2,31% | 32.094,00 |
| 28.04.2026 | 3,44 | 3,47 | 3,42 | 3,46 | 0,00% | 31.183,00 |
| 27.04.2026 | 3,50 | 3,51 | 3,46 | 3,46 | -1,70% | 47.966,00 |
| 24.04.2026 | 3,49 | 3,52 | 3,46 | 3,52 | 0,57% | 40.061,00 |
| 23.04.2026 | 3,61 | 3,61 | 3,49 | 3,50 | -3,31% | 56.461,00 |
| 22.04.2026 | 3,75 | 3,75 | 3,60 | 3,62 | -3,21% | 35.986,00 |
| 21.04.2026 | 3,75 | 3,78 | 3,65 | 3,74 | 0,27% | 52.224,00 |
| 20.04.2026 | 3,78 | 3,78 | 3,69 | 3,73 | -0,40% | 27.108,00 |
| 17.04.2026 | 3,76 | 3,80 | 3,73 | 3,75 | 0,67% | 69.881,00 |
| 16.04.2026 | 3,68 | 3,72 | 3,67 | 3,72 | 0,54% | 40.080,00 |
| 15.04.2026 | 3,72 | 3,72 | 3,61 | 3,70 | -0,27% | 33.767,00 |
| 14.04.2026 | 3,65 | 3,71 | 3,61 | 3,71 | 0,82% | 58.755,00 |
| 13.04.2026 | 3,58 | 3,69 | 3,52 | 3,68 | 1,94% | 134.529,00 |
| 10.04.2026 | 3,57 | 3,61 | 3,55 | 3,61 | 1,98% | 43.204,00 |
| 09.04.2026 | 3,46 | 3,55 | 3,41 | 3,54 | 2,31% | 50.858,00 |
| 08.04.2026 | 3,42 | 3,48 | 3,38 | 3,46 | 3,59% | 65.019,00 |
| 07.04.2026 | 3,35 | 3,49 | 3,23 | 3,34 | -1,18% | 93.788,00 |
| 06.04.2026 | 3,40 | 3,53 | 3,32 | 3,38 | 0,00% | 97.973,00 |
| 02.04.2026 | 3,32 | 3,40 | 3,25 | 3,38 | 0,90% | 29.136,00 |
| 01.04.2026 | 3,32 | 3,37 | 3,27 | 3,35 | 1,82% | 28.775,00 |
| 31.03.2026 | 3,21 | 3,30 | 3,18 | 3,29 | 3,13% | 37.685,00 |
| 30.03.2026 | 3,22 | 3,22 | 3,08 | 3,19 | -0,93% | 69.364,00 |
| 27.03.2026 | 3,18 | 3,22 | 3,14 | 3,22 | 0,94% | 32.139,00 |
| 26.03.2026 | 3,24 | 3,24 | 3,15 | 3,19 | -2,45% | 50.874,00 |
| 25.03.2026 | 3,26 | 3,27 | 3,22 | 3,27 | 3,81% | 30.680,00 |
| 24.03.2026 | 3,12 | 3,18 | 3,11 | 3,15 | -1,25% | 110.671,00 |
| 23.03.2026 | 3,15 | 3,23 | 3,10 | 3,19 | 3,91% | 58.113,00 |
| 20.03.2026 | 3,09 | 3,12 | 3,02 | 3,07 | -2,23% | 54.783,00 |
| 19.03.2026 | 3,06 | 3,17 | 3,05 | 3,14 | -0,63% | 76.763,00 |
| 18.03.2026 | 3,16 | 3,20 | 3,13 | 3,16 | -1,56% | 61.359,00 |
| 17.03.2026 | 3,24 | 3,31 | 3,16 | 3,21 | -1,23% | 121.644,00 |
| 16.03.2026 | 3,18 | 3,25 | 3,15 | 3,25 | 2,85% | 104.268,00 |
| 13.03.2026 | 3,22 | 3,22 | 3,12 | 3,16 | -0,32% | 95.212,00 |
| 12.03.2026 | 3,25 | 3,28 | 3,14 | 3,17 | -7,04% | 170.141,00 |
| 11.03.2026 | 3,38 | 3,44 | 3,34 | 3,41 | -0,87% | 53.540,00 |
| 10.03.2026 | 3,35 | 3,46 | 3,33 | 3,44 | 4,24% | 290.272,00 |
| 09.03.2026 | 3,22 | 3,33 | 3,21 | 3,30 | 1,54% | 88.025,00 |
| 06.03.2026 | 3,22 | 3,28 | 3,20 | 3,25 | -2,69% | 118.217,00 |
| 05.03.2026 | 3,37 | 3,37 | 3,29 | 3,34 | -4,02% | 50.174,00 |
| 04.03.2026 | 3,55 | 3,55 | 3,40 | 3,48 | -1,14% | 74.629,00 |
| 03.03.2026 | 3,46 | 3,74 | 3,34 | 3,52 | -2,76% | 257.014,00 |
| 02.03.2026 | 3,52 | 3,64 | 3,51 | 3,62 | -3,21% | 56.321,00 |
| 27.02.2026 | 3,69 | 3,74 | 3,66 | 3,74 | 2,75% | 53.473,00 |
| 26.02.2026 | 3,71 | 3,71 | 3,55 | 3,64 | -2,15% | 32.262,00 |
| 25.02.2026 | 3,72 | 3,72 | 3,64 | 3,72 | 0,54% | 71.999,00 |
| 24.02.2026 | 3,60 | 3,70 | 3,59 | 3,70 | 1,93% | 30.887,00 |
| 23.02.2026 | 3,72 | 3,72 | 3,61 | 3,63 | -3,71% | 148.066,00 |
| 20.02.2026 | 3,61 | 3,77 | 3,59 | 3,77 | 4,43% | 55.033,00 |
| 19.02.2026 | 3,56 | 3,61 | 3,52 | 3,61 | 0,84% | 39.647,00 |
| 18.02.2026 | 3,59 | 3,63 | 3,48 | 3,58 | 0,00% | 51.405,00 |
| 17.02.2026 | 3,56 | 3,61 | 3,49 | 3,58 | 0,28% | 21.834,00 |
| 13.02.2026 | 3,50 | 3,57 | 3,43 | 3,57 | -1,92% | 67.498,00 |