2,490$
3,75%
Echtzeit-Aktienkurs Banco Bradesco SA
Bid:
Ask:
Aktienkurse zur Banco Bradesco SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,44 | 2,49 | 2,41 | 2,43 | 1,25% | 17.415,00 |
| 02.05.2024 | 2,41 | 2,42 | 2,37 | 2,40 | 0,84% | 6.345,00 |
| 01.05.2024 | 2,42 | 2,42 | 2,33 | 2,38 | 1,23% | 7.227,00 |
| 30.04.2024 | 2,43 | 2,43 | 2,35 | 2,35 | -3,65% | 5.192,00 |
| 29.04.2024 | 2,38 | 2,44 | 2,36 | 2,44 | 2,95% | 22.880,00 |
| 26.04.2024 | 2,35 | 2,38 | 2,35 | 2,37 | 3,00% | 4.885,00 |
| 25.04.2024 | 2,32 | 2,33 | 2,30 | 2,30 | -1,03% | 2.722,00 |
| 24.04.2024 | 2,35 | 2,35 | 2,31 | 2,33 | -0,85% | 2.691,00 |
| 23.04.2024 | 2,33 | 2,35 | 2,31 | 2,35 | 1,96% | 8.414,00 |
| 22.04.2024 | 2,35 | 2,35 | 2,30 | 2,30 | -1,29% | 25.895,00 |
| 19.04.2024 | 2,34 | 2,35 | 2,33 | 2,33 | 0,87% | 13.321,00 |
| 18.04.2024 | 2,37 | 2,37 | 2,30 | 2,31 | -1,70% | 18.004,00 |
| 17.04.2024 | 2,33 | 2,35 | 2,31 | 2,35 | 0,43% | 10.812,00 |
| 16.04.2024 | 2,40 | 2,40 | 2,33 | 2,34 | -3,31% | 19.091,00 |
| 15.04.2024 | 2,46 | 2,46 | 2,38 | 2,42 | -1,63% | 16.192,00 |
| 12.04.2024 | 2,50 | 2,50 | 2,45 | 2,46 | -2,19% | 7.358,00 |
| 11.04.2024 | 2,54 | 2,54 | 2,49 | 2,52 | -1,57% | 20.188,00 |
| 10.04.2024 | 2,66 | 2,66 | 2,53 | 2,56 | -4,31% | 5.176,00 |
| 09.04.2024 | 2,64 | 2,67 | 2,61 | 2,67 | 3,09% | 10.816,00 |
| 08.04.2024 | 2,55 | 2,61 | 2,55 | 2,59 | 1,17% | 3.635,00 |
| 05.04.2024 | 2,60 | 2,60 | 2,56 | 2,56 | -1,16% | 9.608,00 |
| 04.04.2024 | 2,58 | 2,67 | 2,57 | 2,59 | 0,72% | 10.328,00 |
| 03.04.2024 | 2,51 | 2,59 | 2,50 | 2,57 | 2,25% | 3.814,00 |
| 02.04.2024 | 2,52 | 2,53 | 2,50 | 2,52 | -0,98% | 10.900,00 |
| 01.04.2024 | 2,60 | 2,60 | 2,48 | 2,54 | -0,78% | 43.027,00 |
| 28.03.2024 | 2,55 | 2,60 | 2,55 | 2,56 | -1,16% | 18.868,00 |
| 27.03.2024 | 2,57 | 2,59 | 2,54 | 2,59 | 1,17% | 7.407,00 |
| 26.03.2024 | 2,55 | 2,56 | 2,53 | 2,56 | 1,19% | 9.191,00 |
| 25.03.2024 | 2,50 | 2,55 | 2,50 | 2,53 | 0,40% | 24.470,00 |
| 22.03.2024 | 2,54 | 2,55 | 2,50 | 2,52 | -1,95% | 27.059,00 |
| 21.03.2024 | 2,63 | 2,63 | 2,57 | 2,57 | 0,00% | 28.749,00 |
| 20.03.2024 | 2,53 | 2,63 | 2,53 | 2,57 | 0,79% | 215.449,00 |
| 19.03.2024 | 2,57 | 2,57 | 2,53 | 2,55 | 0,39% | 6.293,00 |
| 18.03.2024 | 2,56 | 2,57 | 2,54 | 2,54 | 0,00% | 3.543,00 |
| 15.03.2024 | 2,54 | 2,55 | 2,53 | 2,54 | -0,39% | 3.571,00 |
| 14.03.2024 | 2,57 | 2,58 | 2,55 | 2,55 | -0,78% | 13.826,00 |
| 13.03.2024 | 2,53 | 2,58 | 2,53 | 2,57 | 1,16% | 5.686,00 |
| 12.03.2024 | 2,52 | 2,57 | 2,51 | 2,54 | 1,22% | 18.098,00 |
| 11.03.2024 | 2,46 | 2,52 | 2,46 | 2,51 | 0,80% | 6.266,00 |
| 08.03.2024 | 2,53 | 2,53 | 2,48 | 2,49 | -0,40% | 19.961,00 |
| 07.03.2024 | 2,53 | 2,53 | 2,49 | 2,50 | -0,40% | 17.739,00 |
| 06.03.2024 | 2,58 | 2,58 | 2,51 | 2,51 | 0,00% | 17.746,00 |
| 05.03.2024 | 2,50 | 2,54 | 2,50 | 2,51 | -0,40% | 10.035,00 |
| 04.03.2024 | 2,55 | 2,55 | 2,51 | 2,52 | -0,55% | 7.824,00 |
| 01.03.2024 | 2,53 | 2,54 | 2,51 | 2,53 | 0,96% | 7.073,00 |
| 29.02.2024 | 2,53 | 2,53 | 2,49 | 2,51 | -1,57% | 17.073,00 |
| 28.02.2024 | 2,57 | 2,57 | 2,53 | 2,55 | -1,16% | 7.546,00 |
| 27.02.2024 | 2,56 | 2,59 | 2,55 | 2,58 | 1,98% | 7.539,00 |
| 26.02.2024 | 2,57 | 2,57 | 2,51 | 2,53 | 0,00% | 18.655,00 |
| 23.02.2024 | 2,50 | 2,54 | 2,50 | 2,53 | -0,51% | 3.393,00 |
| 22.02.2024 | 2,59 | 2,59 | 2,54 | 2,54 | -1,43% | 4.067,00 |
| 21.02.2024 | 2,58 | 2,58 | 2,55 | 2,58 | 0,19% | 19.990,00 |
| 20.02.2024 | 2,57 | 2,60 | 2,56 | 2,58 | 3,41% | 20.256,00 |
| 16.02.2024 | 2,46 | 2,50 | 2,46 | 2,49 | 1,22% | 7.352,00 |
| 15.02.2024 | 2,51 | 2,52 | 2,46 | 2,46 | -0,81% | 42.247,00 |
| 14.02.2024 | 2,55 | 2,55 | 2,46 | 2,48 | -3,13% | 8.592,00 |
| 13.02.2024 | 2,52 | 2,59 | 2,52 | 2,56 | -4,48% | 2.473,00 |
| 12.02.2024 | 2,71 | 2,71 | 2,55 | 2,68 | 5,10% | 4.888,00 |
| 09.02.2024 | 2,52 | 2,55 | 2,49 | 2,55 | 1,59% | 29.821,00 |
| 08.02.2024 | 2,73 | 2,73 | 2,46 | 2,51 | -1,95% | 15.929,00 |
| 07.02.2024 | 2,62 | 2,64 | 2,55 | 2,56 | -13,22% | 67.894,00 |
| 06.02.2024 | 2,90 | 2,96 | 2,89 | 2,95 | 4,98% | 12.226,00 |
| 05.02.2024 | 2,75 | 2,83 | 2,75 | 2,81 | 2,55% | 14.207,00 |
| 02.02.2024 | 2,70 | 2,79 | 2,70 | 2,74 | 3,01% | 27.112,00 |
| 01.02.2024 | 2,80 | 2,84 | 2,66 | 2,66 | -5,00% | 50.936,00 |
| 31.01.2024 | 2,80 | 2,82 | 2,80 | 2,80 | 0,72% | 3.035,00 |
| 30.01.2024 | 2,79 | 2,79 | 2,77 | 2,78 | -0,71% | 3.220,00 |
| 29.01.2024 | 2,82 | 2,82 | 2,79 | 2,80 | -1,06% | 4.325,00 |
| 26.01.2024 | 2,81 | 2,85 | 2,81 | 2,83 | -0,35% | 3.880,00 |
| 25.01.2024 | 2,81 | 2,87 | 2,80 | 2,84 | 1,25% | 10.926,00 |
| 24.01.2024 | 2,84 | 2,84 | 2,80 | 2,81 | -1,41% | 9.237,00 |
| 23.01.2024 | 2,82 | 2,85 | 2,77 | 2,85 | 0,89% | 6.126,00 |
| 22.01.2024 | 2,85 | 2,85 | 2,77 | 2,82 | -1,40% | 10.513,00 |
| 19.01.2024 | 2,85 | 2,86 | 2,82 | 2,86 | -0,35% | 4.370,00 |
| 18.01.2024 | 2,86 | 2,88 | 2,82 | 2,87 | -1,37% | 12.938,00 |
| 17.01.2024 | 2,87 | 2,91 | 2,86 | 2,91 | 2,46% | 4.293,00 |
| 16.01.2024 | 2,90 | 2,90 | 2,84 | 2,84 | -3,73% | 21.240,00 |
| 12.01.2024 | 3,02 | 3,02 | 2,94 | 2,95 | -1,67% | 21.849,00 |
| 11.01.2024 | 3,00 | 3,03 | 2,94 | 3,00 | 1,35% | 26.531,00 |
| 10.01.2024 | 2,99 | 2,99 | 2,95 | 2,96 | -2,31% | 8.878,00 |
| 09.01.2024 | 3,04 | 3,04 | 2,98 | 3,03 | -2,57% | 17.360,00 |
| 08.01.2024 | 3,11 | 3,17 | 3,06 | 3,11 | 2,30% | 34.022,00 |
| 05.01.2024 | 3,00 | 3,09 | 3,00 | 3,04 | 1,67% | 10.680,00 |
| 04.01.2024 | 2,99 | 3,05 | 2,99 | 2,99 | -1,97% | 9.117,00 |
| 03.01.2024 | 3,00 | 3,08 | 3,00 | 3,05 | 0,99% | 4.791,00 |
| 02.01.2024 | 3,16 | 3,16 | 3,02 | 3,02 | -5,03% | 28.521,00 |
| 29.12.2023 | 3,15 | 3,20 | 3,15 | 3,18 | 0,63% | 5.171,00 |
| 28.12.2023 | 3,14 | 3,17 | 3,12 | 3,16 | 0,32% | 9.097,00 |
| 27.12.2023 | 3,13 | 3,17 | 3,11 | 3,15 | 0,64% | 10.800,00 |
| 26.12.2023 | 3,07 | 3,13 | 3,06 | 3,13 | 3,30% | 339.036,00 |
| 22.12.2023 | 3,07 | 3,07 | 3,03 | 3,03 | -2,88% | 102.587,00 |
| 21.12.2023 | 3,19 | 3,19 | 3,09 | 3,12 | -0,95% | 23.004,00 |
| 20.12.2023 | 3,19 | 3,19 | 3,11 | 3,15 | 0,32% | 26.264,00 |
| 19.12.2023 | 3,18 | 3,21 | 3,14 | 3,14 | 4,32% | 400.399,00 |
| 18.12.2023 | 3,14 | 3,14 | 3,01 | 3,01 | 0,33% | 75.469,00 |
| 15.12.2023 | 3,06 | 3,10 | 2,77 | 3,00 | -3,23% | 324.808,00 |
| 14.12.2023 | 3,07 | 3,10 | 3,03 | 3,10 | 1,64% | 107.250,00 |
| 13.12.2023 | 2,88 | 3,05 | 2,88 | 3,05 | 8,93% | 52.059,00 |
| 12.12.2023 | 2,91 | 2,91 | 2,80 | 2,80 | -3,45% | 32.664,00 |
| 11.12.2023 | 2,95 | 2,95 | 2,88 | 2,90 | -1,69% | 5.735,00 |