2,638$
-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 |
|---|---|---|---|---|---|---|
| 24.04.2024 | 2,65 | 2,67 | 2,63 | 2,66 | 0,00% | 10.141.792,00 |
| 23.04.2024 | 2,63 | 2,70 | 2,62 | 2,66 | 0,76% | 14.971.344,00 |
| 22.04.2024 | 2,63 | 2,66 | 2,62 | 2,64 | 0,00% | 15.635.220,00 |
| 19.04.2024 | 2,62 | 2,66 | 2,62 | 2,64 | 0,38% | 13.464.295,00 |
| 18.04.2024 | 2,67 | 2,68 | 2,60 | 2,63 | -0,75% | 16.564.710,00 |
| 17.04.2024 | 2,66 | 2,67 | 2,60 | 2,65 | -0,38% | 20.035.360,00 |
| 16.04.2024 | 2,66 | 2,68 | 2,63 | 2,66 | -1,48% | 30.380.307,00 |
| 15.04.2024 | 2,74 | 2,76 | 2,68 | 2,70 | -2,53% | 15.716.151,00 |
| 12.04.2024 | 2,80 | 2,81 | 2,75 | 2,77 | -2,46% | 15.840.222,00 |
| 11.04.2024 | 2,83 | 2,85 | 2,80 | 2,84 | 0,00% | 14.487.513,00 |
| 10.04.2024 | 2,88 | 2,90 | 2,83 | 2,84 | -3,07% | 13.898.398,00 |
| 09.04.2024 | 2,95 | 2,97 | 2,92 | 2,93 | 0,34% | 14.385.588,00 |
| 08.04.2024 | 2,89 | 2,95 | 2,89 | 2,92 | 2,10% | 12.084.526,00 |
| 05.04.2024 | 2,89 | 2,90 | 2,84 | 2,86 | -1,38% | 9.668.620,00 |
| 04.04.2024 | 2,93 | 2,98 | 2,88 | 2,90 | 0,35% | 33.819.264,00 |
| 03.04.2024 | 2,80 | 2,90 | 2,78 | 2,89 | 2,48% | 18.778.521,00 |
| 02.04.2024 | 2,80 | 2,84 | 2,79 | 2,82 | 0,36% | 11.131.776,00 |
| 01.04.2024 | 2,87 | 2,88 | 2,78 | 2,81 | -1,75% | 8.682.999,00 |
| 28.03.2024 | 2,87 | 2,92 | 2,85 | 2,86 | -1,72% | 8.181.757,00 |
| 27.03.2024 | 2,84 | 2,92 | 2,82 | 2,91 | 1,75% | 21.241.320,00 |
| 26.03.2024 | 2,81 | 2,87 | 2,81 | 2,86 | 2,14% | 7.882.847,00 |
| 25.03.2024 | 2,81 | 2,83 | 2,79 | 2,80 | 0,36% | 11.743.041,00 |
| 22.03.2024 | 2,82 | 2,84 | 2,78 | 2,79 | -1,41% | 7.851.268,00 |
| 21.03.2024 | 2,87 | 2,88 | 2,83 | 2,83 | -1,39% | 5.425.022,00 |
| 20.03.2024 | 2,83 | 2,89 | 2,82 | 2,87 | 1,77% | 26.792.884,00 |
| 19.03.2024 | 2,82 | 2,84 | 2,80 | 2,82 | -0,35% | 10.737.440,00 |
| 18.03.2024 | 2,86 | 2,87 | 2,81 | 2,83 | 0,00% | 6.701.899,00 |
| 15.03.2024 | 2,87 | 2,88 | 2,83 | 2,83 | -1,74% | 8.706.101,00 |
| 14.03.2024 | 2,88 | 2,91 | 2,86 | 2,88 | 0,00% | 20.867.499,00 |
| 13.03.2024 | 2,86 | 2,90 | 2,85 | 2,88 | 1,05% | 11.017.088,00 |
| 12.03.2024 | 2,81 | 2,86 | 2,80 | 2,85 | 1,42% | 20.727.948,00 |
| 11.03.2024 | 2,80 | 2,83 | 2,78 | 2,81 | 0,72% | 16.139.052,00 |
| 08.03.2024 | 2,78 | 2,83 | 2,78 | 2,79 | -0,71% | 16.946.153,00 |
| 07.03.2024 | 2,82 | 2,82 | 2,78 | 2,81 | -0,35% | 10.138.954,00 |
| 06.03.2024 | 2,82 | 2,86 | 2,81 | 2,82 | 1,08% | 11.651.594,00 |
| 05.03.2024 | 2,76 | 2,80 | 2,76 | 2,79 | 1,09% | 14.463.230,00 |
| 04.03.2024 | 2,79 | 2,80 | 2,76 | 2,76 | -1,08% | 14.388.181,00 |
| 01.03.2024 | 2,81 | 2,82 | 2,76 | 2,79 | 0,36% | 13.007.165,00 |
| 29.02.2024 | 2,77 | 2,79 | 2,73 | 2,78 | -1,42% | 17.258.376,00 |
| 28.02.2024 | 2,85 | 2,86 | 2,81 | 2,82 | -0,70% | 10.454.934,00 |
| 27.02.2024 | 2,82 | 2,88 | 2,81 | 2,84 | 2,16% | 18.892.768,00 |
| 26.02.2024 | 2,77 | 2,79 | 2,76 | 2,78 | 0,00% | 9.983.147,00 |
| 23.02.2024 | 2,80 | 2,82 | 2,77 | 2,78 | -1,77% | 20.595.833,00 |
| 22.02.2024 | 2,85 | 2,87 | 2,81 | 2,83 | 0,35% | 18.125.313,00 |
| 21.02.2024 | 2,83 | 2,83 | 2,80 | 2,82 | -0,70% | 13.572.475,00 |
| 20.02.2024 | 2,83 | 2,86 | 2,81 | 2,84 | 4,03% | 22.361.485,00 |
| 16.02.2024 | 2,72 | 2,74 | 2,69 | 2,73 | 0,37% | 12.665.802,00 |
| 15.02.2024 | 2,70 | 2,74 | 2,70 | 2,72 | 1,49% | 19.409.202,00 |
| 14.02.2024 | 2,73 | 2,75 | 2,66 | 2,68 | -0,74% | 26.389.841,00 |
| 13.02.2024 | 2,69 | 2,70 | 2,65 | 2,70 | -1,82% | 11.488.597,00 |
| 12.02.2024 | 2,74 | 2,78 | 2,73 | 2,75 | 0,73% | 10.859.134,00 |
| 09.02.2024 | 2,70 | 2,74 | 2,65 | 2,73 | 0,00% | 39.293.905,00 |
| 08.02.2024 | 2,83 | 2,84 | 2,69 | 2,73 | -3,53% | 32.761.226,00 |
| 07.02.2024 | 2,93 | 2,96 | 2,80 | 2,83 | -15,52% | 73.710.372,00 |
| 06.02.2024 | 3,27 | 3,36 | 3,26 | 3,35 | 7,03% | 25.482.744,00 |
| 05.02.2024 | 3,10 | 3,16 | 3,08 | 3,13 | 0,64% | 9.578.994,00 |
| 02.02.2024 | 3,06 | 3,11 | 3,04 | 3,11 | -0,64% | 13.776.083,00 |
| 01.02.2024 | 3,11 | 3,14 | 3,08 | 3,13 | 0,97% | 10.767.916,00 |
| 31.01.2024 | 3,16 | 3,17 | 3,10 | 3,10 | 0,00% | 12.599.371,00 |
| 30.01.2024 | 3,12 | 3,13 | 3,10 | 3,10 | -0,64% | 12.663.465,00 |
| 29.01.2024 | 3,13 | 3,14 | 3,09 | 3,12 | -1,27% | 12.192.983,00 |
| 26.01.2024 | 3,16 | 3,19 | 3,15 | 3,16 | 0,96% | 7.242.195,00 |
| 25.01.2024 | 3,13 | 3,15 | 3,12 | 3,13 | 0,97% | 11.577.740,00 |
| 24.01.2024 | 3,15 | 3,15 | 3,10 | 3,10 | -0,32% | 12.820.045,00 |
| 23.01.2024 | 3,11 | 3,12 | 3,08 | 3,11 | 0,32% | 19.072.598,00 |
| 22.01.2024 | 3,15 | 3,18 | 3,07 | 3,10 | -2,52% | 18.219.521,00 |
| 19.01.2024 | 3,18 | 3,20 | 3,13 | 3,18 | -0,31% | 42.496.773,00 |
| 18.01.2024 | 3,16 | 3,20 | 3,13 | 3,19 | -0,31% | 19.851.121,00 |
| 17.01.2024 | 3,21 | 3,23 | 3,19 | 3,20 | 0,00% | 12.857.948,00 |
| 16.01.2024 | 3,23 | 3,23 | 3,19 | 3,20 | -1,84% | 15.905.484,00 |
| 12.01.2024 | 3,31 | 3,32 | 3,25 | 3,26 | -0,31% | 12.510.512,00 |
| 11.01.2024 | 3,31 | 3,31 | 3,25 | 3,27 | -0,30% | 17.827.292,00 |
| 10.01.2024 | 3,31 | 3,33 | 3,28 | 3,28 | -0,91% | 18.175.759,00 |
| 09.01.2024 | 3,38 | 3,39 | 3,30 | 3,31 | -4,34% | 28.294.291,00 |
| 08.01.2024 | 3,46 | 3,50 | 3,44 | 3,46 | -0,29% | 13.369.800,00 |
| 05.01.2024 | 3,45 | 3,50 | 3,43 | 3,47 | 2,66% | 17.219.641,00 |
| 04.01.2024 | 3,40 | 3,45 | 3,38 | 3,38 | -1,17% | 20.950.465,00 |
| 03.01.2024 | 3,44 | 3,47 | 3,42 | 3,42 | 0,00% | 11.992.204,00 |
| 02.01.2024 | 3,48 | 3,49 | 3,41 | 3,42 | -2,29% | 12.357.091,00 |
| 29.12.2023 | 3,54 | 3,54 | 3,48 | 3,50 | -1,13% | 4.483.103,00 |
| 28.12.2023 | 3,52 | 3,56 | 3,52 | 3,54 | -0,28% | 8.534.267,00 |
| 27.12.2023 | 3,52 | 3,55 | 3,51 | 3,55 | 0,57% | 8.364.619,00 |
| 26.12.2023 | 3,50 | 3,54 | 3,49 | 3,53 | 1,73% | 7.225.709,00 |
| 22.12.2023 | 3,44 | 3,49 | 3,43 | 3,47 | -2,25% | 17.594.427,00 |
| 21.12.2023 | 3,57 | 3,58 | 3,51 | 3,55 | 0,85% | 13.481.013,00 |
| 20.12.2023 | 3,57 | 3,60 | 3,52 | 3,52 | -2,22% | 15.622.413,00 |
| 19.12.2023 | 3,64 | 3,65 | 3,59 | 3,60 | 0,28% | 12.352.367,00 |
| 18.12.2023 | 3,55 | 3,60 | 3,52 | 3,59 | 1,13% | 15.903.628,00 |
| 15.12.2023 | 3,55 | 3,57 | 3,50 | 3,55 | 0,57% | 13.148.349,00 |
| 14.12.2023 | 3,55 | 3,59 | 3,51 | 3,53 | 1,15% | 16.379.428,00 |
| 13.12.2023 | 3,31 | 3,49 | 3,30 | 3,49 | 6,08% | 20.603.578,00 |
| 12.12.2023 | 3,35 | 3,35 | 3,27 | 3,29 | -0,90% | 18.552.418,00 |
| 11.12.2023 | 3,33 | 3,36 | 3,32 | 3,32 | -1,78% | 10.323.717,00 |
| 08.12.2023 | 3,29 | 3,38 | 3,29 | 3,38 | 1,50% | 25.128.091,00 |
| 07.12.2023 | 3,33 | 3,34 | 3,30 | 3,33 | 0,60% | 14.253.954,00 |
| 06.12.2023 | 3,38 | 3,39 | 3,30 | 3,31 | -0,60% | 11.276.171,00 |
| 05.12.2023 | 3,29 | 3,34 | 3,28 | 3,33 | 1,83% | 10.544.081,00 |
| 04.12.2023 | 3,34 | 3,36 | 3,27 | 3,27 | -2,68% | 18.626.499,00 |
| 01.12.2023 | 3,32 | 3,38 | 3,29 | 3,36 | 0,90% | 9.721.853,00 |
| 30.11.2023 | 3,31 | 3,34 | 3,29 | 3,33 | 0,00% | 7.001.864,00 |