2,540€
4,10%
Echtzeit-Aktienkurs Banco Bradesco SA
Bid:
Ask:
Aktienkurse zur Banco Bradesco SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | 60,00 |
| 23.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | 720,00 |
| 19.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | 4.000,00 |
| 18.04.2024 | 2,52 | 2,52 | 2,50 | 2,50 | 0,00% | 4.984,00 |
| 17.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 5.671,00 |
| 16.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | 2.200,00 |
| 15.04.2024 | 2,62 | 2,62 | 2,54 | 2,54 | -3,79% | 49.375,00 |
| 08.04.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | 56,00 |
| 05.04.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | 15,00 |
| 04.04.2024 | 2,72 | 2,72 | 2,70 | 2,70 | 2,27% | 10.103,00 |
| 03.04.2024 | 2,58 | 2,64 | 2,58 | 2,64 | 0,76% | 2.146,00 |
| 02.04.2024 | 2,62 | 2,62 | 2,58 | 2,62 | 0,00% | 2.455,00 |
| 25.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | 614,00 |
| 15.03.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | 315,00 |
| 14.03.2024 | 2,64 | 2,66 | 2,64 | 2,66 | 2,31% | 42.008,00 |
| 12.03.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 395,00 |
| 11.03.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | 201,00 |
| 07.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | 1,00 |
| 06.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | 20,00 |
| 05.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | 384,00 |
| 01.03.2024 | 2,58 | 2,60 | 2,58 | 2,60 | 1,56% | 22,00 |
| 29.02.2024 | 2,60 | 2,60 | 2,56 | 2,56 | -2,29% | 97,00 |
| 28.02.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | 89,00 |
| 27.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | 2,00 |
| 23.02.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | 200,00 |
| 21.02.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 3,15% | 1.390,00 |
| 19.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | 235,00 |
| 15.02.2024 | 2,52 | 2,56 | 2,52 | 2,56 | 1,59% | 2.060,00 |
| 14.02.2024 | 2,58 | 2,58 | 2,52 | 2,52 | 0,80% | 1.227,00 |
| 13.02.2024 | 2,52 | 2,52 | 2,50 | 2,50 | -0,79% | 2.006,00 |
| 09.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | 200,00 |
| 08.02.2024 | 2,64 | 2,64 | 2,52 | 2,54 | -3,79% | 30.687,00 |
| 07.02.2024 | 3,12 | 3,12 | 2,62 | 2,64 | -13,73% | 22.936,00 |
| 06.02.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 4,79% | 800,00 |
| 05.02.2024 | 2,90 | 2,92 | 2,90 | 2,92 | 1,39% | 103,00 |
| 01.02.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | 16,00 |
| 30.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | 1.165,00 |
| 29.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | 60,00 |
| 24.01.2024 | 2,86 | 2,86 | 2,84 | 2,84 | -2,74% | 1.175,00 |
| 22.01.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | 16,00 |
| 19.01.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | 1,00 |
| 18.01.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | 133,00 |
| 16.01.2024 | 2,94 | 2,96 | 2,94 | 2,96 | 0,00% | 126,00 |
| 15.01.2024 | 2,98 | 2,98 | 2,96 | 2,96 | -1,99% | 44,00 |
| 11.01.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -4,43% | 160,00 |
| 09.01.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 2,60% | 26,00 |
| 05.01.2024 | 3,10 | 3,10 | 3,08 | 3,08 | -1,28% | 327,00 |
| 04.01.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -1,89% | 30,00 |
| 02.01.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 1,27% | 8,00 |
| 27.12.2023 | 3,18 | 3,18 | 3,08 | 3,14 | -2,48% | 8.845,00 |
| 21.12.2023 | 3,24 | 3,24 | 3,22 | 3,22 | -1,23% | 55,00 |
| 18.12.2023 | 3,26 | 3,26 | 3,26 | 3,26 | 0,62% | 8,00 |
| 15.12.2023 | 3,22 | 3,24 | 3,20 | 3,24 | -1,22% | 2.700,00 |
| 14.12.2023 | 3,12 | 3,28 | 3,12 | 3,28 | 5,81% | 279,00 |
| 08.12.2023 | 3,10 | 3,10 | 3,10 | 3,10 | 0,65% | 10,00 |
| 04.12.2023 | 3,08 | 3,08 | 3,08 | 3,08 | 0,65% | 4,00 |
| 01.12.2023 | 3,06 | 3,06 | 3,06 | 3,06 | 0,66% | 4,00 |
| 30.11.2023 | 3,04 | 3,04 | 3,04 | 3,04 | -1,30% | 49,00 |
| 28.11.2023 | 3,08 | 3,08 | 3,08 | 3,08 | 3,36% | 888,00 |
| 24.11.2023 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | 4.300,00 |
| 23.11.2023 | 2,96 | 2,96 | 2,94 | 2,96 | -0,67% | 1.814,00 |
| 22.11.2023 | 2,98 | 2,98 | 2,98 | 2,98 | 4,20% | 5,00 |
| 16.11.2023 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | 1,00 |
| 15.11.2023 | 2,86 | 2,88 | 2,86 | 2,88 | -0,69% | 659,00 |
| 13.11.2023 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | 250,00 |
| 10.11.2023 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | 1.000,00 |
| 09.11.2023 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | 1.140,00 |
| 07.11.2023 | 2,86 | 2,92 | 2,86 | 2,90 | 2,84% | 5.933,00 |
| 06.11.2023 | 2,82 | 2,82 | 2,82 | 2,82 | 6,82% | 1.400,00 |
| 01.11.2023 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | 4,00 |
| 31.10.2023 | 2,66 | 2,66 | 2,66 | 2,66 | -2,92% | 15,00 |
| 30.10.2023 | 2,74 | 2,74 | 2,74 | 2,74 | 5,38% | 1,00 |
| 26.10.2023 | 2,60 | 2,60 | 2,60 | 2,60 | -3,70% | 8.141,00 |
| 20.10.2023 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | 24,00 |
| 19.10.2023 | 2,72 | 2,74 | 2,72 | 2,74 | 0,00% | 415,00 |
| 16.10.2023 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | 1.850,00 |
| 12.10.2023 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | 378,00 |
| 11.10.2023 | 2,74 | 2,74 | 2,74 | 2,74 | 5,38% | 250,00 |
| 04.10.2023 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | 105,00 |
| 03.10.2023 | 2,62 | 2,62 | 2,62 | 2,62 | -2,96% | 19,00 |
| 02.10.2023 | 2,72 | 2,72 | 2,70 | 2,70 | -0,74% | 44,00 |
| 29.09.2023 | 2,72 | 2,72 | 2,72 | 2,72 | 3,82% | 405,00 |
| 28.09.2023 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | 1,00 |
| 27.09.2023 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | 1.000,00 |
| 26.09.2023 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | 571,00 |
| 25.09.2023 | 2,72 | 2,72 | 2,70 | 2,70 | -0,74% | 14,00 |
| 22.09.2023 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | 5,00 |
| 21.09.2023 | 2,80 | 2,80 | 2,70 | 2,70 | -5,59% | 1.895,00 |
| 19.09.2023 | 2,88 | 2,88 | 2,86 | 2,86 | -0,69% | 244,00 |
| 18.09.2023 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | 1.000,00 |
| 14.09.2023 | 2,90 | 2,90 | 2,90 | 2,90 | 3,57% | 5,00 |
| 13.09.2023 | 2,78 | 2,80 | 2,78 | 2,80 | 1,45% | 1.020,00 |
| 12.09.2023 | 2,78 | 2,78 | 2,76 | 2,76 | 2,22% | 80,00 |
| 06.09.2023 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | 1.000,00 |
| 05.09.2023 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | 1.194,00 |
| 01.09.2023 | 2,80 | 2,80 | 2,78 | 2,78 | -0,71% | 102,00 |
| 31.08.2023 | 2,82 | 2,82 | 2,80 | 2,80 | -4,11% | 1.050,00 |
| 29.08.2023 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | 1.000,00 |
| 24.08.2023 | 2,88 | 2,88 | 2,88 | 2,88 | 3,60% | 121,00 |
| 21.08.2023 | 2,78 | 2,78 | 2,78 | 2,78 | 2,96% | 500,00 |