2,864$
-1,56%
Echtzeit-Aktienkurs Banco Bradesco S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bradesco S.A. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
29.11.2023 | 3,33 | 3,36 | 3,32 | 3,33 | -1,19% | 17.674.504,00 |
28.11.2023 | 3,27 | 3,37 | 3,27 | 3,37 | 2,74% | 32.737.121,00 |
27.11.2023 | 3,29 | 3,32 | 3,27 | 3,28 | -0,61% | 7.499.073,00 |
24.11.2023 | 3,31 | 3,33 | 3,29 | 3,30 | 2,48% | 17.694.259,00 |
22.11.2023 | 3,22 | 3,26 | 3,21 | 3,22 | 1,90% | 15.100.235,00 |
21.11.2023 | 3,19 | 3,21 | 3,14 | 3,16 | -1,56% | 8.113.697,00 |
20.11.2023 | 3,16 | 3,22 | 3,16 | 3,21 | 1,58% | 9.308.052,00 |
17.11.2023 | 3,17 | 3,20 | 3,15 | 3,16 | -1,25% | 10.648.661,00 |
16.11.2023 | 3,15 | 3,20 | 3,14 | 3,20 | 2,56% | 16.643.629,00 |
15.11.2023 | 3,10 | 3,16 | 3,08 | 3,12 | 0,97% | 7.187.768,00 |
14.11.2023 | 3,08 | 3,11 | 3,06 | 3,09 | 2,66% | 12.680.807,00 |
13.11.2023 | 3,05 | 3,05 | 2,99 | 3,01 | -2,59% | 22.601.137,00 |
10.11.2023 | 3,03 | 3,11 | 3,03 | 3,09 | -0,32% | 23.988.102,00 |
09.11.2023 | 3,13 | 3,17 | 3,09 | 3,10 | -0,96% | 33.426.803,00 |
08.11.2023 | 3,13 | 3,14 | 3,09 | 3,13 | 0,32% | 18.544.621,00 |
07.11.2023 | 3,10 | 3,15 | 3,09 | 3,12 | 2,97% | 20.745.848,00 |
06.11.2023 | 3,03 | 3,04 | 2,99 | 3,03 | 0,00% | 13.771.149,00 |
03.11.2023 | 2,96 | 3,07 | 2,95 | 3,03 | 3,06% | 23.599.847,00 |