ストックスクリーナーアプリを入手
3.19
0.63%
0.02
プレマーケット:
3.19
Banco Bradesco S A Adr (BBD) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-09 | $3.20 | $3.15 | $0.05 | 57,971,120.0 | +0.63% |
| 2025-10-08 | $3.19 | $3.14 | $0.05 | 69,316,523.0 | +1.60% |
| 2025-10-07 | $3.14 | $3.09 | $0.05 | 70,961,969.0 | -1.89% |
| 2025-10-06 | $3.20 | $3.14 | $0.06 | 54,976,122.0 | +0.32% |
| 2025-10-03 | $3.19 | $3.13 | $0.06 | 62,796,662.0 | +0.00% |
| 2025-10-02 | $3.26 | $3.16 | $0.10 | 48,369,037.0 | -2.16% |
| 2025-10-01 | $3.38 | $3.21 | $0.17 | 91,273,417.0 | -4.14% |
| 2025-09-30 | $3.41 | $3.34 | $0.07 | 49,628,094.0 | +0.90% |
| 2025-09-29 | $3.38 | $3.34 | $0.04 | 42,676,197.0 | +1.52% |
| 2025-09-26 | $3.31 | $3.27 | $0.04 | 43,467,009.0 | +0.92% |
| 2025-09-25 | $3.34 | $3.27 | $0.07 | 65,399,710.0 | -2.10% |
| 2025-09-24 | $3.37 | $3.33 | $0.04 | 42,745,324.0 | -1.47% |
| 2025-09-23 | $3.41 | $3.31 | $0.095 | 104,528,172.0 | +2.11% |
| 2025-09-22 | $3.34 | $3.25 | $0.09 | 56,044,984.0 | -0.30% |
| 2025-09-19 | $3.34 | $3.28 | $0.06 | 43,358,022.0 | +1.83% |
| 2025-09-18 | $3.31 | $3.26 | $0.05 | 44,650,693.0 | -1.21% |
| 2025-09-17 | $3.34 | $3.21 | $0.13 | 65,154,029.0 | +3.12% |
| 2025-09-16 | $3.21 | $3.17 | $0.04 | 39,278,698.0 | +0.94% |
| 2025-09-15 | $3.22 | $3.17 | $0.05 | 56,519,041.0 | +1.60% |
| 2025-09-12 | $3.17 | $3.11 | $0.0575 | 58,579,549.0 | -0.95% |
| 2025-09-11 | $3.20 | $3.13 | $0.07 | 38,748,662.0 | +1.28% |
| 2025-09-10 | $3.18 | $3.11 | $0.07 | 26,847,774.0 | -0.32% |
Banco Bradesco S A Adr (BBD) 株の年ごとの株価履歴
この詳細な分析では、Banco Bradesco S A Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBBD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Banco Bradesco S A Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のBanco Bradesco S A Adr (BBD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $3.38 | $3.09 | $0.29 | 513,635,970.0 | -5.62% |
| 2025-09 | $3.41 | $2.96 | $0.45 | 982,843,121.0 | +8.68% |
| 2025-08 | $3.13 | $2.79 | $0.34 | 642,184,878.0 | +12.27% |
| 2025-07 | $3.13 | $2.73 | $0.40 | 748,058,578.0 | -10.36% |
| 2025-06 | $3.12 | $2.82 | $0.30 | 845,830,500.0 | +7.29% |
| 2025-05 | $2.92 | $2.26 | $0.66 | 992,980,235.0 | +17.07% |
| 2025-04 | $2.46 | $1.98 | $0.48 | 782,644,499.0 | +10.31% |
| 2025-03 | $2.36 | $1.95 | $0.4099 | 816,151,148.0 | +14.36% |
| 2025-02 | $2.23 | $1.93 | $0.30 | 896,506,792.0 | -7.58% |
| 2025-01 | $2.18 | $1.85 | $0.33 | 1,045,216,193.0 | +10.47% |
2024年のBanco Bradesco S A Adr (BBD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.17 | $1.84 | $0.33 | 688,525,150.0 | -10.80% |
| 2024-11 | $2.46 | $2.02 | $0.44 | 614,914,498.0 | -13.77% |
| 2024-10 | $2.80 | $2.45 | $0.35 | 662,205,103.0 | -7.14% |
| 2024-09 | $2.90 | $2.56 | $0.34 | 683,436,976.0 | -4.32% |
| 2024-08 | $2.96 | $2.19 | $0.77 | 598,013,824.0 | +25.23% |
| 2024-07 | $2.38 | $2.16 | $0.22 | 489,678,974.0 | -0.89% |
| 2024-06 | $2.51 | $2.21 | $0.30 | 302,682,045.0 | -8.94% |
| 2024-05 | $2.78 | $2.43 | $0.35 | 399,379,485.0 | -8.89% |
| 2024-04 | $2.98 | $2.60 | $0.38 | 357,018,514.0 | -5.59% |
| 2024-03 | $2.92 | $2.76 | $0.16 | 264,389,049.0 | +2.88% |
| 2024-02 | $3.36 | $2.65 | $0.71 | 417,312,759.0 | -10.32% |
| 2024-01 | $3.50 | $3.07 | $0.43 | 349,816,558.0 | -11.43% |
2023年のBanco Bradesco S A Adr (BBD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.65 | $3.27 | $0.38 | 269,665,977.0 | +5.11% |
| 2023-11 | $3.37 | $2.79 | $0.58 | 342,417,471.0 | +19.35% |
| 2023-10 | $2.98 | $2.69 | $0.285 | 365,857,243.0 | -2.11% |
| 2023-09 | $3.09 | $2.73 | $0.36 | 303,730,856.0 | -4.68% |
| 2023-08 | $3.50 | $2.98 | $0.525 | 537,236,184.0 | -15.30% |
| 2023-07 | $3.64 | $3.23 | $0.405 | 394,805,461.0 | +2.02% |
| 2023-06 | $3.68 | $3.11 | $0.57 | 438,284,200.0 | +12.34% |
| 2023-05 | $3.35 | $2.67 | $0.675 | 656,964,992.0 | +10.00% |
| 2023-04 | $2.90 | $2.53 | $0.3738 | 432,175,038.0 | +6.87% |
| 2023-03 | $2.79 | $2.34 | $0.45 | 740,865,604.0 | +3.56% |
| 2023-02 | $2.85 | $2.43 | $0.42 | 628,902,728.0 | -9.32% |
| 2023-01 | $2.97 | $2.51 | $0.46 | 905,991,902.0 | -3.12% |
0.25%
2.17%
大文字化:
|
ボリューム (24 時間):