|
 BRADESCO -PN - [Ticker: BBDC4.SA] |     | | Última Transacción | 28,950 | Hora de Cotización | 2012-05-22 - 21:08 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [25,120 - 33,310] | | Máximo | 29,340 | Mínimo | 28,500 | | Volumen | 7.995.000 | Volumen Medio (3m) | 6.496.220 | | Demanda / Oferta | N/A | Yield | 0,55 | | Cierre Anterior | 28,950 | PER | 10,05% | | Apertura | 28,720 | EPS | 2,88 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 111 | Objetivo Estimado 1 Año | 37,200 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BBDC4.SA desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 1,38 | 0 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2003-01-02 | 1,34 | 4.294.967.200 | 1,38 | 1,33 | 1,34 | 00:00:00 | | 2003-01-03 | 1,35 | 4.294.967.200 | 1,36 | 1,34 | 1,35 | 00:00:00 | | 2003-01-06 | 1,39 | 4.294.967.200 | 1,39 | 1,36 | 1,38 | 00:00:00 | | 2003-01-07 | 1,39 | 4.294.967.200 | 1,41 | 1,37 | 1,40 | 00:00:00 | | 2003-01-08 | 1,39 | 4.294.967.200 | 1,39 | 1,37 | 1,38 | 00:00:00 | | 2003-01-09 | 1,39 | 4.294.967.200 | 1,39 | 1,37 | 1,38 | 00:00:00 | | 2003-01-10 | 1,42 | 4.294.967.200 | 1,42 | 1,39 | 1,39 | 00:00:00 | | 2003-01-13 | 1,39 | 4.294.967.200 | 1,43 | 1,38 | 1,40 | 00:00:00 | | 2003-01-14 | 1,40 | 4.294.967.200 | 1,41 | 1,38 | 1,40 | 00:00:00 | | 2003-01-15 | 1,38 | 4.294.967.200 | 1,39 | 1,37 | 1,38 | 00:00:00 | | 2003-01-16 | 1,38 | 4.294.967.200 | 1,40 | 1,38 | 1,38 | 00:00:00 | | 2003-01-17 | 1,37 | 4.294.967.200 | 1,38 | 1,36 | 1,37 | 00:00:00 | | 2003-01-20 | 1,34 | 4.294.967.200 | 1,37 | 1,34 | 1,37 | 00:00:00 | | 2003-01-21 | 1,34 | 4.294.967.200 | 1,35 | 1,31 | 1,33 | 00:00:00 | | 2003-01-22 | 1,25 | 4.294.967.200 | 1,32 | 1,24 | 1,32 | 00:00:00 | | 2003-01-23 | 1,25 | 4.294.967.200 | 1,28 | 1,24 | 1,27 | 00:00:00 | | 2003-01-24 | 1,24 | 4.294.967.200 | 1,26 | 1,24 | 1,26 | 00:00:00 | | 2003-01-27 | 1,23 | 4.294.967.200 | 1,25 | 1,23 | 1,23 | 00:00:00 | | 2003-01-28 | 1,22 | 4.294.967.200 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2003-01-29 | 1,24 | 4.294.967.200 | 1,24 | 1,20 | 1,21 | 00:00:00 | | 2003-01-30 | 1,21 | 4.294.967.200 | 1,26 | 1,21 | 1,26 | 00:00:00 | | 2003-01-31 | 1,24 | 4.294.967.200 | 1,24 | 1,22 | 1,22 | 00:00:00 | | 2003-02-03 | 1,26 | 4.294.967.200 | 1,27 | 1,25 | 1,25 | 00:00:00 | | 2003-02-04 | 1,26 | 4.294.967.200 | 1,26 | 1,23 | 1,25 | 00:00:00 | | 2003-02-05 | 1,24 | 4.294.967.200 | 1,26 | 1,23 | 1,25 | 00:00:00 | | 2003-02-06 | 1,24 | 4.294.967.200 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2003-02-07 | 1,22 | 4.294.967.200 | 1,25 | 1,21 | 1,24 | 00:00:00 | | 2003-02-10 | 1,21 | 4.294.967.200 | 1,23 | 1,20 | 1,22 | 00:00:00 | | 2003-02-11 | 1,22 | 4.294.967.200 | 1,23 | 1,21 | 1,21 | 00:00:00 | | 2003-02-12 | 1,23 | 4.294.967.200 | 1,24 | 1,21 | 1,22 | 00:00:00 | | 2003-02-13 | 1,23 | 4.294.967.200 | 1,24 | 1,20 | 1,22 | 00:00:00 | | 2003-02-14 | 1,24 | 4.294.967.200 | 1,25 | 1,22 | 1,23 | 00:00:00 | | 2003-02-17 | 1,23 | 2.968.000.000 | 1,25 | 1,23 | 1,25 | 00:00:00 | | 2003-02-18 | 1,28 | 4.294.967.200 | 1,28 | 1,23 | 1,24 | 00:00:00 | | 2003-02-19 | 1,23 | 4.294.967.200 | 1,27 | 1,23 | 1,27 | 00:00:00 | | 2003-02-20 | 1,21 | 4.294.967.200 | 1,23 | 1,21 | 1,21 | 00:00:00 | | 2003-02-21 | 1,23 | 4.294.967.200 | 1,23 | 1,20 | 1,21 | 00:00:00 | | 2003-02-24 | 1,22 | 4.294.967.200 | 1,23 | 1,22 | 1,23 | 00:00:00 | | 2003-02-25 | 1,23 | 4.294.967.200 | 1,23 | 1,20 | 1,21 | 00:00:00 | | 2003-02-26 | 1,22 | 4.294.967.200 | 1,25 | 1,22 | 1,22 | 00:00:00 | | 2003-02-27 | 1,24 | 4.294.967.200 | 1,24 | 1,21 | 1,22 | 00:00:00 | | 2003-02-28 | 1,27 | 4.294.967.200 | 1,27 | 1,24 | 1,24 | 00:00:00 | | 2003-03-03 | 1,27 | 0 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2003-03-04 | 1,27 | 0 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2003-03-05 | 1,30 | 4.294.967.200 | 1,31 | 1,26 | 1,26 | 00:00:00 | | 2003-03-06 | 1,36 | 4.294.967.200 | 1,36 | 1,29 | 1,30 | 00:00:00 | | 2003-03-07 | 1,33 | 4.294.967.200 | 1,36 | 1,29 | 1,32 | 00:00:00 | | 2003-03-10 | 1,31 | 4.294.967.200 | 1,32 | 1,30 | 1,30 | 00:00:00 | | 2003-03-11 | 1,28 | 4.294.967.200 | 1,30 | 1,28 | 1,30 | 00:00:00 | | 2003-03-12 | 1,33 | 4.294.967.200 | 1,33 | 1,28 | 1,29 | 00:00:00 | | 2003-03-13 | 1,36 | 4.294.967.200 | 1,37 | 1,33 | 1,36 | 00:00:00 | | 2003-03-14 | 1,38 | 4.294.967.200 | 1,39 | 1,36 | 1,37 | 00:00:00 | | 2003-03-17 | 1,36 | 4.294.967.200 | 1,38 | 1,34 | 1,34 | 00:00:00 | | 2003-03-18 | 1,40 | 4.294.967.200 | 1,43 | 1,37 | 1,37 | 00:00:00 | | 2003-03-19 | 1,39 | 4.294.967.200 | 1,41 | 1,38 | 1,40 | 00:00:00 | | 2003-03-20 | 1,42 | 4.294.967.200 | 1,42 | 1,37 | 1,38 | 00:00:00 | | 2003-03-21 | 1,45 | 4.294.967.200 | 1,46 | 1,42 | 1,43 | 00:00:00 | | 2003-03-24 | 1,42 | 4.294.967.200 | 1,44 | 1,41 | 1,42 | 00:00:00 | | 2003-03-25 | 1,44 | 4.294.967.200 | 1,46 | 1,42 | 1,42 | 00:00:00 | | 2003-03-26 | 1,48 | 4.294.967.200 | 1,49 | 1,45 | 1,45 | 00:00:00 | | 2003-03-27 | 1,48 | 4.294.967.200 | 1,48 | 1,46 | 1,48 | 00:00:00 | | 2003-03-28 | 1,46 | 4.294.967.200 | 1,48 | 1,46 | 1,47 | 00:00:00 | | 2003-03-31 | 1,46 | 4.294.967.200 | 1,46 | 1,43 | 1,45 | 00:00:00 | | 2003-04-01 | 1,44 | 4.294.967.200 | 1,48 | 1,44 | 1,47 | 00:00:00 | | 2003-04-02 | 1,46 | 4.294.967.200 | 1,49 | 1,44 | 1,47 | 00:00:00 | | 2003-04-03 | 1,44 | 4.294.967.200 | 1,47 | 1,44 | 1,46 | 00:00:00 | | 2003-04-04 | 1,49 | 4.294.967.200 | 1,50 | 1,44 | 1,44 | 00:00:00 | | 2003-04-07 | 1,55 | 4.294.967.200 | 1,56 | 1,51 | 1,51 | 00:00:00 | | 2003-04-08 | 1,51 | 4.294.967.200 | 1,54 | 1,50 | 1,53 | 00:00:00 | | 2003-04-09 | 1,49 | 4.294.967.200 | 1,53 | 1,48 | 1,52 | 00:00:00 | | 2003-04-10 | 1,42 | 4.294.967.200 | 1,49 | 1,42 | 1,49 | 00:00:00 | | 2003-04-11 | 1,43 | 4.294.967.200 | 1,44 | 1,41 | 1,44 | 00:00:00 | | 2003-04-14 | 1,41 | 4.294.967.200 | 1,45 | 1,40 | 1,43 | 00:00:00 | | 2003-04-15 | 1,49 | 4.294.967.200 | 1,49 | 1,41 | 1,43 | 00:00:00 | | 2003-04-16 | 1,45 | 4.294.967.200 | 1,50 | 1,45 | 1,49 | 00:00:00 | | 2003-04-17 | 1,49 | 4.294.967.200 | 1,51 | 1,47 | 1,47 | 00:00:00 | | 2003-04-18 | 1,49 | 0 | 1,49 | 1,49 | 1,49 | 00:00:00 | | 2003-04-21 | 1,49 | 0 | 1,49 | 1,49 | 1,49 | 00:00:00 | | 2003-04-22 | 1,51 | 4.294.967.200 | 1,52 | 1,47 | 1,48 | 00:00:00 | | 2003-04-23 | 1,52 | 4.294.967.200 | 1,55 | 1,49 | 1,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
