2,480€
Echtzeit-Aktienkurs Banco Bradesco S.A.
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,48 | 2,49 | 2,47 | 2,49 | 0,00% | - |
| 18.04.2024 | 2,51 | 2,51 | 2,49 | 2,49 | 0,40% | - |
| 17.04.2024 | 2,50 | 2,50 | 2,50 | 2,48 | 0,00% | 2.668,00 |
| 16.04.2024 | 2,50 | 2,50 | 2,50 | 2,48 | -4,62% | 240,00 |
| 12.04.2024 | 2,70 | 2,70 | 2,70 | 2,60 | -3,70% | 418,00 |
| 08.04.2024 | 2,68 | 2,68 | 2,68 | 2,70 | 4,65% | 1,00 |
| 19.03.2024 | 2,50 | 2,50 | 2,50 | 2,58 | -0,77% | 10.001,00 |
| 15.03.2024 | 2,66 | 2,86 | 2,64 | 2,60 | 0,78% | 11.001,00 |
| 12.03.2024 | 2,50 | 2,50 | 2,50 | 2,58 | 0,78% | 5,00 |
| 08.03.2024 | 2,58 | 2,58 | 2,58 | 2,56 | 0,00% | 50,00 |
| 29.02.2024 | 2,54 | 2,54 | 2,54 | 2,56 | 0,79% | 1,00 |
| 26.02.2024 | 2,56 | 2,56 | 2,56 | 2,54 | -3,05% | 600,00 |
| 22.02.2024 | 2,54 | 2,54 | 2,54 | 2,62 | 0,77% | 1.010,00 |
| 21.02.2024 | 2,56 | 2,56 | 2,56 | 2,60 | 3,17% | 2.500,00 |
| 16.02.2024 | 2,56 | 2,56 | 2,56 | 2,52 | -0,79% | 1.000,00 |
| 14.02.2024 | 2,48 | 2,48 | 2,48 | 2,54 | 1,60% | 750,00 |
| 09.02.2024 | 2,56 | 2,56 | 2,56 | 2,50 | -2,34% | 2.000,00 |
| 08.02.2024 | 2,60 | 2,60 | 2,60 | 2,56 | -16,34% | 3.917,00 |
| 06.02.2024 | 3,00 | 3,00 | 3,00 | 3,06 | 2,68% | 2.000,00 |
| 11.01.2024 | 2,96 | 2,96 | 2,96 | 2,98 | -5,70% | 1.000,00 |
| 28.12.2023 | 3,16 | 3,16 | 3,16 | 3,16 | 0,64% | 25,00 |
| 22.12.2023 | 3,04 | 3,04 | 3,04 | 3,14 | -1,88% | 1.750,00 |
| 14.12.2023 | 3,12 | 3,24 | 3,12 | 3,20 | 6,67% | 7.305,00 |
| 30.11.2023 | 2,96 | 2,96 | 2,96 | 3,00 | 0,00% | 1.000,00 |
| 29.11.2023 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | 3.000,00 |
| 27.11.2023 | 2,92 | 2,92 | 2,92 | 2,96 | -1,99% | 69,00 |
| 23.11.2023 | 2,96 | 2,98 | 2,96 | 3,02 | 7,86% | 7.300,00 |
| 14.11.2023 | 2,84 | 2,84 | 2,84 | 2,80 | -3,45% | 661,00 |
| 09.11.2023 | 2,84 | 2,84 | 2,84 | 2,90 | 10,69% | 3.600,00 |
| 30.10.2023 | 2,64 | 2,64 | 2,64 | 2,62 | -1,50% | 70,00 |
| 23.10.2023 | 2,56 | 2,56 | 2,56 | 2,66 | 2,31% | 92,00 |
| 03.10.2023 | 2,56 | 2,56 | 2,56 | 2,60 | -7,80% | 500,00 |
| 19.09.2023 | 2,80 | 2,80 | 2,78 | 2,82 | -1,40% | 1.735,00 |
| 15.09.2023 | 2,90 | 2,90 | 2,82 | 2,86 | -1,38% | 9.672,00 |
| 29.08.2023 | 2,88 | 2,90 | 2,88 | 2,90 | 3,57% | 15.120,00 |
| 28.08.2023 | 2,76 | 2,76 | 2,76 | 2,80 | -1,41% | 60,00 |
| 23.08.2023 | 2,78 | 2,78 | 2,78 | 2,84 | 2,16% | 5.000,00 |
| 18.08.2023 | 2,70 | 2,72 | 2,70 | 2,78 | -0,71% | 6.500,00 |
| 14.08.2023 | 2,88 | 2,88 | 2,84 | 2,80 | -2,10% | 132,00 |
| 08.08.2023 | 2,78 | 2,78 | 2,78 | 2,86 | -2,72% | 5.000,00 |
| 04.08.2023 | 2,96 | 2,96 | 2,96 | 2,94 | -5,77% | 525,00 |
| 02.08.2023 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | 59,00 |
| 26.07.2023 | 3,14 | 3,14 | 3,14 | 3,12 | -1,89% | 60,00 |
| 21.07.2023 | 3,10 | 3,10 | 3,10 | 3,18 | 5,30% | 1.375,00 |
| 10.07.2023 | 3,04 | 3,04 | 3,04 | 3,02 | -3,21% | 350,00 |
| 05.07.2023 | 3,12 | 3,12 | 3,12 | 3,12 | -4,88% | 60,00 |
| 21.06.2023 | 3,30 | 3,30 | 3,30 | 3,28 | 0,61% | 260,00 |
| 19.06.2023 | 3,22 | 3,22 | 3,22 | 3,26 | 2,52% | 3.000,00 |
| 15.06.2023 | 3,16 | 3,16 | 3,16 | 3,18 | 1,92% | 6.000,00 |
| 07.06.2023 | 3,18 | 3,18 | 3,18 | 3,12 | 6,12% | 60,00 |
| 01.06.2023 | 2,86 | 2,86 | 2,86 | 2,94 | -0,68% | 1.000,00 |
| 26.05.2023 | 2,96 | 3,00 | 2,96 | 2,96 | 0,00% | 4.846,00 |
| 25.05.2023 | 2,92 | 2,92 | 2,92 | 2,96 | 1,37% | 2.400,00 |
| 16.05.2023 | 2,88 | 2,88 | 2,88 | 2,92 | 1,39% | 3.381,00 |
| 15.05.2023 | 2,84 | 2,84 | 2,84 | 2,88 | 0,70% | 5.200,00 |
| 12.05.2023 | 2,82 | 2,82 | 2,82 | 2,86 | 10,85% | 3.500,00 |
| 05.05.2023 | 2,52 | 2,56 | 2,52 | 2,58 | 8,40% | 7.900,00 |
| 03.05.2023 | 2,42 | 2,42 | 2,40 | 2,38 | -2,46% | 11.653,00 |
| 02.05.2023 | 2,54 | 2,54 | 2,54 | 2,44 | -2,40% | 73,00 |
| 27.04.2023 | 2,42 | 2,42 | 2,42 | 2,50 | 0,81% | 21,00 |
| 26.04.2023 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | 7.000,00 |
| 25.04.2023 | 2,40 | 2,46 | 2,40 | 2,44 | -0,81% | 8.294,00 |
| 19.04.2023 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | 4.500,00 |
| 17.04.2023 | 2,60 | 2,60 | 2,60 | 2,56 | -1,54% | 1.100,00 |
| 12.04.2023 | 2,64 | 2,64 | 2,64 | 2,60 | 8,33% | 2.000,00 |
| 30.03.2023 | 2,42 | 2,42 | 2,42 | 2,40 | 0,84% | 1.000,00 |
| 29.03.2023 | 2,40 | 2,40 | 2,36 | 2,38 | 6,25% | 7.570,00 |
| 23.03.2023 | 2,28 | 2,28 | 2,26 | 2,24 | -5,88% | 5.100,00 |
| 21.03.2023 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | 8.404,00 |
| 14.03.2023 | 2,42 | 2,42 | 2,42 | 2,44 | -3,94% | 3.750,00 |
| 10.03.2023 | 2,54 | 2,54 | 2,54 | 2,54 | 7,63% | 7.000,00 |
| 03.03.2023 | 2,42 | 2,42 | 2,38 | 2,36 | 0,85% | 9.000,00 |
| 01.03.2023 | 2,36 | 2,36 | 2,36 | 2,34 | -5,65% | 8.400,00 |
| 28.02.2023 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | 2.000,00 |
| 27.02.2023 | 2,52 | 2,52 | 2,48 | 2,48 | -1,59% | 1.321,00 |
| 16.02.2023 | 2,50 | 2,50 | 2,50 | 2,52 | 1,61% | 500,00 |
| 15.02.2023 | 2,50 | 2,50 | 2,46 | 2,48 | 3,33% | 5.526,00 |
| 14.02.2023 | 2,42 | 2,46 | 2,42 | 2,40 | 4,35% | 19.557,00 |
| 10.02.2023 | 2,40 | 2,40 | 2,30 | 2,30 | -8,00% | 13.610,00 |
| 09.02.2023 | 2,66 | 2,66 | 2,60 | 2,50 | -1,57% | 2.000,00 |
| 08.02.2023 | 2,40 | 2,50 | 2,40 | 2,54 | 2,42% | 4.000,00 |
| 07.02.2023 | 2,52 | 2,52 | 2,52 | 2,48 | 0,81% | 711,00 |
| 06.02.2023 | 2,60 | 2,60 | 2,46 | 2,46 | -3,91% | 2.804,00 |
| 02.02.2023 | 2,54 | 2,54 | 2,54 | 2,56 | 0,79% | 900,00 |
| 01.02.2023 | 2,60 | 2,60 | 2,60 | 2,54 | -2,31% | 2.509,00 |
| 31.01.2023 | 2,58 | 2,58 | 2,58 | 2,60 | 3,17% | 1.230,00 |
| 27.01.2023 | 2,60 | 2,60 | 2,60 | 2,52 | -3,08% | 2.000,00 |
| 26.01.2023 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | 2.888,00 |
| 25.01.2023 | 2,58 | 2,58 | 2,58 | 2,62 | 0,77% | 5,00 |
| 23.01.2023 | 2,62 | 2,62 | 2,62 | 2,60 | -2,26% | 8.500,00 |
| 19.01.2023 | 2,70 | 2,70 | 2,70 | 2,66 | -1,48% | 2.185,00 |
| 17.01.2023 | 2,66 | 2,66 | 2,66 | 2,70 | 0,00% | 3.789,00 |
| 16.01.2023 | 2,68 | 2,70 | 2,68 | 2,70 | -2,17% | 5.000,00 |
| 13.01.2023 | 2,74 | 2,74 | 2,74 | 2,76 | 6,98% | 4.755,00 |
| 09.01.2023 | 2,60 | 2,60 | 2,60 | 2,58 | -3,73% | 5.611,00 |
| 06.01.2023 | 2,70 | 2,70 | 2,70 | 2,68 | 4,69% | 2.000,00 |
| 05.01.2023 | 2,52 | 2,56 | 2,52 | 2,56 | 6,67% | 7.249,00 |
| 04.01.2023 | 2,46 | 2,46 | 2,46 | 2,40 | -6,25% | 15.000,00 |
| 03.01.2023 | 2,64 | 2,64 | 2,64 | 2,56 | -1,54% | 13.342,00 |
| 27.12.2022 | 2,58 | 2,58 | 2,58 | 2,60 | -2,99% | 2.443,00 |