3,750$
0,81%
Echtzeit-Aktienkurs Banco Bradesco SA
Bid:
Ask:
Aktienkurse zur Banco Bradesco SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 3,70 | 3,70 | 3,58 | 3,64 | -1,62% | 40.168,00 |
| 11.02.2026 | 3,60 | 3,70 | 3,57 | 3,70 | 3,35% | 106.941,00 |
| 10.02.2026 | 3,58 | 3,62 | 3,53 | 3,58 | 0,00% | 281.469,00 |
| 09.02.2026 | 3,47 | 3,58 | 3,46 | 3,58 | 1,42% | 36.740,00 |
| 06.02.2026 | 3,49 | 3,53 | 3,36 | 3,53 | 0,86% | 37.581,00 |
| 05.02.2026 | 3,40 | 3,54 | 3,40 | 3,50 | 0,29% | 27.223,00 |
| 04.02.2026 | 3,71 | 3,71 | 3,44 | 3,49 | -5,42% | 73.848,00 |
| 03.02.2026 | 3,70 | 3,71 | 3,62 | 3,69 | 1,10% | 188.833,00 |
| 02.02.2026 | 3,57 | 3,65 | 3,57 | 3,65 | 1,96% | 35.899,00 |
| 30.01.2026 | 3,63 | 3,63 | 3,52 | 3,58 | -2,19% | 34.808,00 |
| 29.01.2026 | 3,65 | 3,69 | 3,52 | 3,66 | 0,00% | 59.991,00 |
| 28.01.2026 | 3,66 | 3,66 | 3,58 | 3,66 | 0,55% | 54.985,00 |
| 27.01.2026 | 3,48 | 3,64 | 3,48 | 3,64 | 4,60% | 41.627,00 |
| 26.01.2026 | 3,46 | 3,48 | 3,41 | 3,48 | -0,29% | 45.936,00 |
| 23.01.2026 | 3,38 | 3,49 | 3,35 | 3,49 | 4,18% | 39.119,00 |
| 22.01.2026 | 3,27 | 3,39 | 3,27 | 3,35 | 2,13% | 58.386,00 |
| 21.01.2026 | 3,18 | 3,28 | 3,18 | 3,28 | 4,46% | 36.782,00 |
| 20.01.2026 | 3,05 | 3,14 | 3,05 | 3,14 | 2,95% | 56.584,00 |
| 16.01.2026 | 2,99 | 3,06 | 2,99 | 3,05 | 0,66% | 14.101,00 |
| 15.01.2026 | 3,00 | 3,08 | 3,00 | 3,03 | 0,33% | 35.665,00 |
| 14.01.2026 | 3,05 | 3,05 | 2,95 | 3,02 | 0,33% | 52.277,00 |
| 13.01.2026 | 2,98 | 3,01 | 2,92 | 3,01 | -0,66% | 59.601,00 |
| 12.01.2026 | 3,01 | 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 | 3,03 | 3,06 | 2,99 | 3,01 | -1,95% | 95.882,00 |
| 07.01.2026 | 3,05 | 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 | 2,92 | 3,04 | 2,87 | 3,03 | 4,84% | 27.149,00 |
| 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% | 48.054,00 |
| 29.12.2025 | 2,92 | 2,93 | 2,87 | 2,90 | -1,02% | 21.515,00 |
| 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% | 47.831,00 |
| 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 | 2,95 | 2,95 | 2,85 | 2,87 | -3,69% | 36.568,00 |
| 16.12.2025 | 3,00 | 3,00 | 2,94 | 2,98 | -1,97% | 63.171,00 |
| 15.12.2025 | 3,03 | 3,08 | 3,03 | 3,04 | 0,33% | 103.035,00 |
| 12.12.2025 | 2,99 | 3,03 | 2,96 | 3,03 | 1,34% | 30.667,00 |
| 11.12.2025 | 3,01 | 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 | 2,82 | 2,95 | 2,82 | 2,92 | -2,01% | 135.652,00 |
| 08.12.2025 | 2,98 | 2,98 | 2,89 | 2,98 | 0,00% | 36.075,00 |
| 05.12.2025 | 3,14 | 3,15 | 2,90 | 2,98 | -4,49% | 31.933,00 |
| 04.12.2025 | 3,11 | 3,17 | 3,11 | 3,12 | -1,27% | 47.984,00 |
| 03.12.2025 | 3,22 | 3,22 | 3,10 | 3,16 | -1,25% | 35.888,00 |
| 02.12.2025 | 3,20 | 3,20 | 3,13 | 3,20 | -0,31% | 10.064,00 |
| 01.12.2025 | 3,19 | 3,21 | 3,15 | 3,21 | 0,00% | 70.234,00 |
| 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 |