Deutsche Märkte geschlossen

Banco Bradesco S.A. (BBDC4.SA)

São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
15,37-0,01 (-0,09%)
Börsenschluss: 07:07PM BRT
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202215,4015,7515,1515,3715,3786.889.800
01. Dez. 202215,4615,6315,3215,4015,4059.654.400
30. Nov. 202215,4515,6415,2415,5815,5839.650.500
29. Nov. 202215,3515,7115,2115,5115,5131.529.200
28. Nov. 202215,3815,4415,2415,3315,3335.206.100
25. Nov. 202215,6415,6815,3015,3515,3531.535.100
24. Nov. 202215,5015,8015,3915,6415,6425.028.500
23. Nov. 202215,3215,4515,2115,3315,3348.131.200
22. Nov. 202215,5815,7015,3015,4415,4440.922.700
21. Nov. 202215,7115,8315,2315,5015,5046.728.300
18. Nov. 202215,7516,0215,5815,6115,6176.091.400
17. Nov. 202215,1915,5515,0415,5415,54111.982.000
16. Nov. 202215,2915,4415,0115,2115,2169.709.700
14. Nov. 202215,3715,4914,8215,1615,1673.637.500
11. Nov. 202215,0015,5014,7015,1515,15121.144.900
10. Nov. 202215,4015,5514,8414,9014,90180.563.000
09. Nov. 202217,2017,2515,2515,3515,35499.194.800
08. Nov. 202218,6818,7318,3518,5818,5856.009.200
07. Nov. 202219,2719,4018,7418,7618,7652.267.000
04. Nov. 202219,9020,0119,4019,4019,4041.996.600
03. Nov. 202219,6019,7719,3519,6119,6131.611.800
01. Nov. 202220,1020,5619,7619,9719,9748.476.000
31. Okt. 202218,7520,0118,7519,8619,8658.768.900
28. Okt. 202219,2319,4219,1219,3319,3323.368.600
27. Okt. 202219,0719,3919,0019,2219,2232.956.100
26. Okt. 202219,0419,3218,8318,8718,8755.001.100
25. Okt. 202219,8419,9919,6719,7319,7324.860.900
24. Okt. 202220,4720,5619,7119,8519,8541.018.300
21. Okt. 202220,1720,8420,1720,7320,7350.452.400
20. Okt. 202220,1020,3820,0020,3020,3049.603.500
19. Okt. 202219,9820,1219,8420,0720,0729.547.600
18. Okt. 202220,0420,1519,7719,9819,9844.309.400
17. Okt. 202219,7519,9919,6619,8319,8318.923.800
14. Okt. 202219,8420,1019,5719,6919,6926.359.800
13. Okt. 202219,9020,0519,6219,8219,8237.633.900
11. Okt. 202220,0120,2319,9820,1120,1132.893.900
10. Okt. 202220,4620,5320,0120,1620,1649.206.300
07. Okt. 202220,6520,6720,0620,4720,4773.837.200
06. Okt. 202221,5621,5620,8220,9720,9747.265.200
05. Okt. 202221,2421,6421,0321,4121,4128.893.000
04. Okt. 202221,5621,6021,0221,1821,1832.759.000
03. Okt. 202220,2421,3120,1521,2121,2172.013.900
30. Sept. 202219,6620,0019,6619,8419,8423.472.700
29. Sept. 202219,4119,9619,3919,7819,7836.767.300
28. Sept. 202219,6220,0419,4919,6319,6338.504.200
27. Sept. 202219,6919,7919,5819,6219,6229.141.500
26. Sept. 202219,9020,0519,7119,7419,7410.591.200
23. Sept. 202220,2220,2919,7420,1020,1038.353.600
22. Sept. 202220,3020,6020,0220,5020,5039.088.100
21. Sept. 202220,1920,3019,9120,0420,0436.242.300
20. Sept. 202219,5320,2419,5220,1620,1655.045.000
19. Sept. 202219,0319,6118,9319,5319,5347.561.500
16. Sept. 202219,1219,1718,7619,0419,0455.848.400
15. Sept. 202219,3519,4919,1319,2619,2617.430.800
14. Sept. 202219,3219,4919,2019,3319,3317.631.500
13. Sept. 202219,4619,6019,3019,4219,4220.325.400
12. Sept. 202219,5519,9319,4819,5719,5721.459.500
09. Sept. 202219,3119,5619,2719,3819,3817.577.500
08. Sept. 202219,2519,3318,9519,1219,1218.121.700
06. Sept. 202219,3519,4519,0519,2319,2335.403.700
05. Sept. 202219,4019,5519,2119,3519,3514.188.800
02. Sept. 202219,1719,6619,1219,3119,3149.703.800
01. Sept. 202218,9719,3918,6619,1219,1232.988.800
31. Aug. 202219,5319,6118,8818,9618,9650.789.500
30. Aug. 202219,6819,7019,4119,4519,4518.597.600
29. Aug. 202219,3019,6319,1219,5119,5119.061.800
26. Aug. 202219,6019,8219,3919,4419,4429.014.500
25. Aug. 202219,4619,6819,3519,5119,5133.878.200
24. Aug. 202219,3919,6019,3619,3719,3723.308.700
23. Aug. 202219,3119,5519,3019,4819,4812.149.300
22. Aug. 202219,3719,5119,2519,3419,3415.569.700
19. Aug. 202219,7119,8019,4119,6119,6122.014.600
18. Aug. 202219,8119,9219,6719,8619,8622.363.200
17. Aug. 202219,5819,8819,5219,7419,7423.628.000
16. Aug. 202219,4119,7819,3519,7119,7123.972.600
15. Aug. 202219,2519,5019,1719,4319,4330.443.000
12. Aug. 202219,4019,5419,3119,5319,5329.995.100
11. Aug. 202219,3219,4919,2419,2919,2938.010.400
10. Aug. 202218,8319,1818,7919,1319,1340.650.200
09. Aug. 202218,6018,9218,4118,8318,8333.583.700
08. Aug. 202218,5618,6718,3818,5618,5628.027.200
05. Aug. 202218,1018,6717,7818,5018,5070.278.300
04. Aug. 202218,1018,4318,0418,2818,2846.297.600
03. Aug. 202217,7618,0417,5617,9517,9528.300.300
02. Aug. 202217,4017,9317,3617,6717,6740.541.200
01. Aug. 202217,4517,5717,2817,3917,3922.790.100
29. Juli 202217,3917,7217,3217,4317,4331.334.800
28. Juli 202217,2017,4116,9617,3917,3932.776.400
27. Juli 202217,2217,3317,0717,2617,2620.248.300
26. Juli 202217,2717,4617,0217,1617,1625.712.700
25. Juli 202217,0717,3717,0617,2817,2824.554.900
22. Juli 202217,3117,3816,9117,0517,0532.676.600
21. Juli 202216,9417,3516,8817,2717,2728.221.100
20. Juli 202217,1917,2916,9317,0417,0435.322.500
19. Juli 202216,7917,2916,6517,2617,2632.754.800
18. Juli 202216,5916,8516,4616,6516,6527.541.200
15. Juli 202216,4416,6516,2216,4416,4439.165.900
14. Juli 202216,4816,4816,1816,3416,3445.285.000
13. Juli 202217,0417,1316,7216,7216,7230.571.100
12. Juli 202217,0617,3216,8517,1117,1125.334.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...