Última Hora: "Kalú e sócios aos chutos com milhões do Estado no Hard Club - Jornal de Negócios - Portugal" Tue, 15 Oct 2019 09:00:00 GMT   "Funcionários do SEF, Segurança Social e Finanças envolvidos em rede de imigração ilegal - Diário de Notícias - Lisboa" Tue, 15 Oct 2019 08:04:00 GMT    "Enfermeiros obrigados a devolver aumentos - Observador" Tue, 15 Oct 2019 07:55:39 GMT    "Costa propõe Ana Catarina Mendes para o cargo de líder parlamentar do PS - SAPO 24" Tue, 15 Oct 2019 06:36:36 GMT    "Transportes. Sindicatos de motoristas e patrões já chegaram a acordo - PÚBLICO" Tue, 15 Oct 2019 09:41:00 GMT    "Risco por Marega não dá retorno caso saia pela cláusula de rescisão - Record" Tue, 15 Oct 2019 06:31:25 GMT    "A vacina da gripe pode transmitir a doença? Diretora-geral da Saúde desfaz mitos - TSF Online" Mon, 14 Oct 2019 09:58:00 GMT    "Já nevou na Serra da Estrela ? e as fotos são maravilhosas - NiT New in Town" Tue, 15 Oct 2019 10:34:00 GMT    ""Desculpe por ter perdido o voo, pense no que é perder a democracia" - Jornal de Notícias" Tue, 15 Oct 2019 09:55:00 GMT    "Garcia de Orta. Urgências asseguradas durante a semana - RTP" Tue, 15 Oct 2019 10:35:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,930 (-2.68%%) BRADESCO -PN - [Ticker: BBDC4.SA]Gráfico BRADESCO    -PN    Noticias BRADESCO    -PN    Descargar Históricos de Metastock BRADESCO    -PN   y Otros  Análisis Técnico BRADESCO    -PN    
Última Transacción33,750Hora de Cotización2017-11-01 - 21:35:00
Variación-0,930 (-2.68%)Rango 52 Semanas[0,000 - 0,000]
Máximo35,020Mínimo33,680
Volumen11.824.000Volumen Medio (3m)0
Demanda / Oferta33,740 x 0 - 33,750 x 0Yield
Cierre Anterior34,680PER0,00%
Apertura34,850EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-10-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-011,3801,381,381,3800:00:00
2003-01-021,342.147.483.6471,381,331,3400:00:00
2003-01-031,352.147.483.6471,361,341,3500:00:00
2003-01-061,392.147.483.6471,391,361,3800:00:00
2003-01-071,392.147.483.6471,411,371,4000:00:00
2003-01-081,392.147.483.6471,391,371,3800:00:00
2003-01-091,392.147.483.6471,391,371,3800:00:00
2003-01-101,422.147.483.6471,421,391,3900:00:00
2003-01-131,392.147.483.6471,431,381,4000:00:00
2003-01-141,402.147.483.6471,411,381,4000:00:00
2003-01-151,382.147.483.6471,391,371,3800:00:00
2003-01-161,382.147.483.6471,401,381,3800:00:00
2003-01-171,372.147.483.6471,381,361,3700:00:00
2003-01-201,342.147.483.6471,371,341,3700:00:00
2003-01-211,342.147.483.6471,351,311,3300:00:00
2003-01-221,252.147.483.6471,321,241,3200:00:00
2003-01-231,252.147.483.6471,281,241,2700:00:00
2003-01-241,242.147.483.6471,261,241,2600:00:00
2003-01-271,232.147.483.6471,251,231,2300:00:00
2003-01-281,222.147.483.6471,241,221,2300:00:00
2003-01-291,242.147.483.6471,241,201,2100:00:00
2003-01-301,212.147.483.6471,261,211,2600:00:00
2003-01-311,242.147.483.6471,241,221,2200:00:00
2003-02-031,262.147.483.6471,271,251,2500:00:00
2003-02-041,262.147.483.6471,261,231,2500:00:00
2003-02-051,242.147.483.6471,261,231,2500:00:00
2003-02-061,242.147.483.6471,241,221,2300:00:00
2003-02-071,222.147.483.6471,251,211,2400:00:00
2003-02-101,212.147.483.6471,231,201,2200:00:00
2003-02-111,222.147.483.6471,231,211,2100:00:00
2003-02-121,232.147.483.6471,241,211,2200:00:00
2003-02-131,232.147.483.6471,241,201,2200:00:00
2003-02-141,242.147.483.6471,251,221,2300:00:00
2003-02-171,232.147.483.6471,251,231,2500:00:00
2003-02-181,282.147.483.6471,281,231,2400:00:00
2003-02-191,232.147.483.6471,271,231,2700:00:00
2003-02-201,212.147.483.6471,231,211,2100:00:00
2003-02-211,232.147.483.6471,231,201,2100:00:00
2003-02-241,222.147.483.6471,231,221,2300:00:00
2003-02-251,232.147.483.6471,231,201,2100:00:00
2003-02-261,222.147.483.6471,251,221,2200:00:00
2003-02-271,242.147.483.6471,241,211,2200:00:00
2003-02-281,272.147.483.6471,271,241,2400:00:00
2003-03-031,2701,271,271,2700:00:00
2003-03-041,2701,271,271,2700:00:00
2003-03-051,302.147.483.6471,311,261,2600:00:00
2003-03-061,362.147.483.6471,361,291,3000:00:00
2003-03-071,332.147.483.6471,361,291,3200:00:00
2003-03-101,312.147.483.6471,321,301,3000:00:00
2003-03-111,282.147.483.6471,301,281,3000:00:00
2003-03-121,332.147.483.6471,331,281,2900:00:00
2003-03-131,362.147.483.6471,371,331,3600:00:00
2003-03-141,382.147.483.6471,391,361,3700:00:00
2003-03-171,362.147.483.6471,381,341,3400:00:00
2003-03-181,402.147.483.6471,431,371,3700:00:00
2003-03-191,392.147.483.6471,411,381,4000:00:00
2003-03-201,422.147.483.6471,421,371,3800:00:00
2003-03-211,452.147.483.6471,461,421,4300:00:00
2003-03-241,422.147.483.6471,441,411,4200:00:00
2003-03-251,442.147.483.6471,461,421,4200:00:00
2003-03-261,482.147.483.6471,491,451,4500:00:00
2003-03-271,482.147.483.6471,481,461,4800:00:00
2003-03-281,462.147.483.6471,481,461,4700:00:00
2003-03-311,462.147.483.6471,461,431,4500:00:00
2003-04-011,442.147.483.6471,481,441,4700:00:00
2003-04-021,462.147.483.6471,491,441,4700:00:00
2003-04-031,442.147.483.6471,471,441,4600:00:00
2003-04-041,492.147.483.6471,501,441,4400:00:00
2003-04-071,552.147.483.6471,561,511,5100:00:00
2003-04-081,512.147.483.6471,541,501,5300:00:00
2003-04-091,492.147.483.6471,531,481,5200:00:00
2003-04-101,422.147.483.6471,491,421,4900:00:00
2003-04-111,432.147.483.6471,441,411,4400:00:00
2003-04-141,412.147.483.6471,451,401,4300:00:00
2003-04-151,492.147.483.6471,491,411,4300:00:00
2003-04-161,452.147.483.6471,501,451,4900:00:00
2003-04-171,492.147.483.6471,511,471,4700:00:00
2003-04-181,4901,491,491,4900:00:00
2003-04-211,4901,491,491,4900:00:00
2003-04-221,512.147.483.6471,521,471,4800:00:00
2003-04-231,522.147.483.6471,551,491,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters