2,620€
3,15%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,55 | 2,62 | 2,52 | 2,61 | 2,76% | - |
| 30.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 29.04.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 26.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 25.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 24.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 23.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | 2.029,00 |
| 22.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 19.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 18.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 17.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 16.04.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 15.04.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 12.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 11.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 10.04.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 09.04.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 08.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 05.04.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 04.04.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 03.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 02.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 28.03.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 27.03.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 26.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 25.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 22.03.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 21.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | - |
| 20.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 19.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 18.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 15.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 14.03.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 13.03.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 12.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 11.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 08.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 07.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 06.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 05.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 04.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 01.03.2024 | 2,54 | 2,62 | 2,54 | 2,62 | 1,55% | 186,00 |
| 29.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 28.02.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 27.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 26.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 23.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 22.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 21.02.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | - |
| 20.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 19.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 16.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 15.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 14.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 13.02.2024 | 2,52 | 2,56 | 2,52 | 2,56 | 3,23% | 200,00 |
| 12.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 09.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 08.02.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -14,94% | - |
| 07.02.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 6,94% | - |
| 06.02.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 05.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 02.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 01.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 31.01.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 30.01.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 29.01.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 26.01.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 25.01.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 24.01.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 23.01.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -2,76% | - |
| 22.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 19.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 18.01.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 17.01.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 16.01.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 15.01.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 12.01.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 11.01.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 10.01.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -4,49% | - |
| 09.01.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 08.01.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 1,30% | - |
| 05.01.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -0,65% | - |
| 04.01.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 0,65% | - |
| 03.01.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -0,65% | - |
| 02.01.2024 | 3,16 | 3,16 | 3,10 | 3,10 | -2,52% | 3.450,00 |
| 29.12.2023 | 3,16 | 3,18 | 3,16 | 3,18 | 0,63% | - |
| 28.12.2023 | 3,16 | 3,16 | 3,16 | 3,16 | -0,63% | - |
| 27.12.2023 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | - |
| 22.12.2023 | 3,18 | 3,18 | 3,18 | 3,18 | -0,62% | - |
| 21.12.2023 | 3,20 | 3,20 | 3,20 | 3,20 | -1,84% | - |
| 20.12.2023 | 3,26 | 3,26 | 3,26 | 3,26 | 0,00% | - |
| 19.12.2023 | 3,26 | 3,26 | 3,26 | 3,26 | 1,24% | - |
| 18.12.2023 | 3,22 | 3,22 | 3,22 | 3,22 | 0,63% | - |
| 15.12.2023 | 3,20 | 3,20 | 3,20 | 3,20 | 1,27% | - |
| 14.12.2023 | 3,16 | 3,16 | 3,16 | 3,16 | 4,64% | - |
| 13.12.2023 | 3,02 | 3,02 | 3,02 | 3,02 | -1,95% | - |
| 12.12.2023 | 3,08 | 3,08 | 3,08 | 3,08 | -1,28% | - |
| 11.12.2023 | 3,12 | 3,12 | 3,12 | 3,12 | 2,63% | 600,00 |
| 08.12.2023 | 3,04 | 3,04 | 3,04 | 3,04 | -0,65% | - |
| 07.12.2023 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | - |