2,480€
0,81%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,45 | 2,52 | 2,45 | 2,49 | 0,40% | - |
| 18.04.2024 | 2,47 | 2,51 | 2,44 | 2,48 | 0,81% | - |
| 17.04.2024 | 2,49 | 2,51 | 2,45 | 2,46 | 0,82% | - |
| 16.04.2024 | 2,54 | 2,55 | 2,44 | 2,44 | -3,94% | - |
| 15.04.2024 | 2,59 | 2,63 | 2,52 | 2,54 | -2,31% | - |
| 12.04.2024 | 2,65 | 2,67 | 2,58 | 2,60 | 0,00% | - |
| 11.04.2024 | 2,63 | 2,66 | 2,60 | 2,60 | -1,52% | - |
| 10.04.2024 | 2,69 | 2,72 | 2,63 | 2,64 | -2,22% | - |
| 09.04.2024 | 2,67 | 2,72 | 2,67 | 2,70 | 0,75% | - |
| 08.04.2024 | 2,63 | 2,72 | 2,62 | 2,68 | 1,52% | - |
| 05.04.2024 | 2,67 | 2,69 | 2,62 | 2,64 | -1,49% | - |
| 04.04.2024 | 2,65 | 2,80 | 2,62 | 2,68 | 0,75% | - |
| 03.04.2024 | 2,61 | 2,68 | 2,58 | 2,66 | 1,53% | - |
| 02.04.2024 | 2,61 | 2,64 | 2,60 | 2,62 | -1,50% | - |
| 28.03.2024 | 2,66 | 2,71 | 2,63 | 2,66 | -0,75% | - |
| 27.03.2024 | 2,61 | 2,70 | 2,61 | 2,68 | 1,90% | - |
| 26.03.2024 | 2,58 | 2,64 | 2,57 | 2,63 | 1,54% | - |
| 25.03.2024 | 2,56 | 2,61 | 2,56 | 2,59 | -1,52% | - |
| 22.03.2024 | 2,61 | 2,64 | 2,58 | 2,63 | 0,77% | - |
| 21.03.2024 | 2,63 | 2,65 | 2,60 | 2,61 | -1,51% | - |
| 20.03.2024 | 2,59 | 2,65 | 2,58 | 2,65 | 2,32% | - |
| 19.03.2024 | 2,60 | 2,62 | 2,58 | 2,59 | -0,77% | - |
| 18.03.2024 | 2,59 | 2,64 | 2,56 | 2,61 | -0,38% | - |
| 15.03.2024 | 2,65 | 2,67 | 2,60 | 2,62 | -1,13% | - |
| 14.03.2024 | 2,61 | 2,67 | 2,61 | 2,65 | 0,76% | - |
| 13.03.2024 | 2,61 | 2,64 | 2,59 | 2,63 | 0,38% | - |
| 12.03.2024 | 2,55 | 2,64 | 2,55 | 2,62 | 1,95% | - |
| 11.03.2024 | 2,54 | 2,58 | 2,54 | 2,57 | 1,98% | - |
| 08.03.2024 | 2,55 | 2,58 | 2,52 | 2,52 | -1,56% | - |
| 07.03.2024 | 2,57 | 2,61 | 2,54 | 2,56 | 0,79% | - |
| 06.03.2024 | 2,55 | 2,62 | 2,53 | 2,54 | -0,78% | - |
| 05.03.2024 | 2,54 | 2,58 | 2,52 | 2,56 | 0,79% | - |
| 04.03.2024 | 2,55 | 2,59 | 2,54 | 2,54 | -1,55% | - |
| 01.03.2024 | 2,57 | 2,60 | 2,56 | 2,58 | 0,00% | - |
| 29.02.2024 | 2,59 | 2,63 | 2,52 | 2,58 | -0,77% | - |
| 28.02.2024 | 2,61 | 2,64 | 2,60 | 2,60 | -1,52% | - |
| 27.02.2024 | 2,55 | 2,66 | 2,54 | 2,64 | 3,13% | - |
| 26.02.2024 | 2,55 | 2,66 | 2,54 | 2,56 | -0,78% | - |
| 23.02.2024 | 2,61 | 2,65 | 2,56 | 2,58 | -1,15% | - |
| 22.02.2024 | 2,59 | 2,65 | 2,59 | 2,61 | 0,38% | - |
| 21.02.2024 | 2,61 | 2,65 | 2,60 | 2,60 | -1,52% | - |
| 20.02.2024 | 2,52 | 2,64 | 2,52 | 2,64 | 4,76% | - |
| 19.02.2024 | 2,53 | 2,53 | 2,52 | 2,52 | 0,00% | - |
| 16.02.2024 | 2,51 | 2,55 | 2,50 | 2,52 | 0,00% | - |
| 15.02.2024 | 2,49 | 2,55 | 2,49 | 2,52 | 0,80% | - |
| 14.02.2024 | 2,51 | 2,56 | 2,48 | 2,50 | -0,79% | - |
| 13.02.2024 | 2,55 | 2,57 | 2,48 | 2,52 | -0,79% | - |
| 12.02.2024 | 2,51 | 2,59 | 2,51 | 2,54 | 0,79% | - |
| 09.02.2024 | 2,53 | 2,57 | 2,46 | 2,52 | -0,79% | - |
| 08.02.2024 | 2,65 | 2,67 | 2,50 | 2,54 | -5,93% | - |
| 07.02.2024 | 3,12 | 3,12 | 2,60 | 2,70 | -13,46% | - |
| 06.02.2024 | 2,82 | 3,12 | 2,82 | 3,12 | 6,85% | - |
| 05.02.2024 | 2,88 | 2,94 | 2,86 | 2,92 | 1,39% | - |
| 02.02.2024 | 2,88 | 2,89 | 2,82 | 2,88 | 0,00% | - |
| 01.02.2024 | 2,87 | 2,89 | 2,84 | 2,88 | 0,35% | - |
| 31.01.2024 | 2,78 | 2,92 | 2,78 | 2,87 | 0,35% | - |
| 30.01.2024 | 2,89 | 2,89 | 2,86 | 2,86 | -0,69% | - |
| 29.01.2024 | 2,91 | 2,91 | 2,86 | 2,88 | -1,03% | - |
| 26.01.2024 | 2,89 | 2,93 | 2,87 | 2,91 | 1,04% | - |
| 25.01.2024 | 2,85 | 2,90 | 2,85 | 2,88 | 0,70% | - |
| 24.01.2024 | 2,86 | 2,89 | 2,85 | 2,86 | 0,00% | - |
| 23.01.2024 | 2,84 | 2,90 | 2,84 | 2,86 | 0,70% | - |
| 22.01.2024 | 2,82 | 2,93 | 2,82 | 2,84 | -1,39% | - |
| 19.01.2024 | 2,84 | 2,95 | 2,84 | 2,88 | -1,71% | - |
| 18.01.2024 | 2,94 | 2,95 | 2,89 | 2,93 | -0,68% | - |
| 17.01.2024 | 2,94 | 2,98 | 2,92 | 2,95 | 0,34% | - |
| 16.01.2024 | 2,98 | 2,99 | 2,94 | 2,94 | -1,01% | - |
| 15.01.2024 | 2,88 | 2,97 | 2,88 | 2,97 | 0,00% | - |
| 12.01.2024 | 2,98 | 3,02 | 2,97 | 2,97 | -0,34% | - |
| 11.01.2024 | 2,90 | 3,03 | 2,90 | 2,98 | -0,67% | - |
| 10.01.2024 | 2,94 | 3,07 | 2,94 | 3,00 | -0,66% | - |
| 09.01.2024 | 3,15 | 3,16 | 3,02 | 3,02 | -4,13% | - |
| 08.01.2024 | 3,16 | 3,19 | 3,14 | 3,15 | -0,63% | - |
| 05.01.2024 | 3,00 | 3,19 | 3,00 | 3,17 | 2,59% | - |
| 04.01.2024 | 3,04 | 3,15 | 3,04 | 3,09 | -1,28% | - |
| 03.01.2024 | 3,13 | 3,17 | 3,11 | 3,13 | 0,00% | - |
| 02.01.2024 | 3,18 | 3,28 | 3,12 | 3,13 | -2,19% | - |
| 29.12.2023 | 3,20 | 3,21 | 3,18 | 3,20 | 0,31% | - |
| 28.12.2023 | 3,19 | 3,21 | 3,16 | 3,19 | 0,31% | - |
| 27.12.2023 | 3,20 | 3,20 | 3,12 | 3,18 | 0,95% | - |
| 22.12.2023 | 3,19 | 3,21 | 3,10 | 3,15 | -2,17% | - |
| 21.12.2023 | 3,23 | 3,26 | 3,20 | 3,22 | -0,31% | - |
| 20.12.2023 | 3,29 | 3,29 | 3,22 | 3,23 | -1,82% | - |
| 19.12.2023 | 3,28 | 3,33 | 3,27 | 3,29 | 3,46% | - |
| 18.12.2023 | 3,16 | 3,29 | 3,16 | 3,18 | -2,15% | - |
| 15.12.2023 | 3,12 | 3,27 | 3,12 | 3,25 | 1,25% | 704,00 |
| 14.12.2023 | 3,16 | 3,27 | 3,09 | 3,21 | 0,31% | - |
| 13.12.2023 | 2,96 | 3,21 | 2,96 | 3,20 | 5,26% | - |
| 12.12.2023 | 3,10 | 3,15 | 3,03 | 3,04 | -1,62% | - |
| 11.12.2023 | 3,14 | 3,15 | 3,08 | 3,09 | -1,28% | - |
| 08.12.2023 | 3,08 | 3,14 | 3,05 | 3,13 | 1,29% | - |
| 07.12.2023 | 3,07 | 3,11 | 3,04 | 3,09 | 0,32% | - |
| 06.12.2023 | 3,09 | 3,13 | 3,05 | 3,08 | 2,67% | - |
| 05.12.2023 | 3,02 | 3,09 | 2,99 | 3,00 | -0,66% | - |
| 04.12.2023 | 3,09 | 3,12 | 3,02 | 3,02 | -2,27% | - |
| 01.12.2023 | 2,96 | 3,10 | 2,96 | 3,09 | 0,98% | - |
| 30.11.2023 | 3,04 | 3,07 | 3,01 | 3,06 | 0,99% | - |
| 29.11.2023 | 2,98 | 3,09 | 2,98 | 3,03 | -0,98% | - |
| 28.11.2023 | 2,99 | 3,06 | 2,97 | 3,06 | 2,34% | - |
| 27.11.2023 | 2,92 | 3,05 | 2,92 | 2,99 | 1,70% | - |