|
 BRADESCO -PN - [Ticker: BBDC4.SA] |     | | Última Transacción | 33,750 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | -0,930 (-2.68%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 35,020 | Mínimo | 33,680 | | Volumen | 11.824.000 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 33,740 x 0 - 33,750 x 0 | Yield | | | Cierre Anterior | 34,680 | PER | 0,00% | | Apertura | 34,850 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 27,73 | 3.204.400 | 28,30 | 27,59 | 28,30 | 00:00:00 | | 2005-10-06 | 26,95 | 2.684.800 | 27,73 | 26,58 | 27,36 | 00:00:00 | | 2005-10-07 | 28,05 | 3.225.200 | 28,08 | 27,02 | 27,02 | 00:00:00 | | 2005-10-10 | 28,00 | 2.101.600 | 28,42 | 27,88 | 28,25 | 00:00:00 | | 2005-10-11 | 28,73 | 2.340.400 | 29,00 | 28,25 | 28,25 | 00:00:00 | | 2005-10-12 | 28,73 | 0 | 28,73 | 28,73 | 28,73 | 00:00:00 | | 2005-10-13 | 27,62 | 3.529.600 | 27,87 | 26,67 | 27,50 | 00:00:00 | | 2005-10-14 | 27,26 | 1.526.000 | 27,95 | 26,45 | 27,62 | 00:00:00 | | 2005-10-17 | 28,35 | 1.718.000 | 28,38 | 27,40 | 27,55 | 00:00:00 | | 2005-10-18 | 27,62 | 1.273.200 | 28,48 | 27,57 | 28,48 | 00:00:00 | | 2005-10-19 | 27,12 | 2.789.200 | 27,75 | 26,88 | 27,75 | 00:00:00 | | 2005-10-20 | 26,31 | 2.880.000 | 27,48 | 26,20 | 27,35 | 00:00:00 | | 2005-10-21 | 27,35 | 1.392.800 | 27,42 | 26,38 | 26,39 | 00:00:00 | | 2005-10-24 | 28,00 | 1.854.000 | 28,00 | 27,35 | 27,50 | 00:00:00 | | 2005-10-25 | 27,92 | 1.652.400 | 28,34 | 27,50 | 28,00 | 00:00:00 | | 2005-10-26 | 28,27 | 1.669.200 | 28,43 | 27,75 | 27,91 | 00:00:00 | | 2005-10-27 | 27,38 | 1.258.000 | 28,40 | 27,25 | 28,40 | 00:00:00 | | 2005-10-28 | 27,75 | 2.034.400 | 28,15 | 27,55 | 27,70 | 00:00:00 | | 2005-10-31 | 28,93 | 1.871.600 | 29,12 | 27,88 | 27,98 | 00:00:00 | | 2005-11-01 | 30,50 | 3.096.800 | 30,50 | 29,21 | 29,21 | 00:00:00 | | 2005-11-02 | 30,50 | 0 | 30,50 | 30,50 | 30,50 | 00:00:00 | | 2005-11-03 | 30,12 | 2.680.000 | 31,25 | 30,10 | 30,88 | 00:00:00 | | 2005-11-04 | 29,95 | 1.582.400 | 30,40 | 29,70 | 30,04 | 00:00:00 | | 2005-11-07 | 30,47 | 3.157.200 | 30,75 | 29,40 | 30,53 | 00:00:00 | | 2005-11-08 | 30,60 | 1.777.200 | 30,60 | 29,92 | 30,42 | 00:00:00 | | 2005-11-09 | 30,52 | 1.385.200 | 30,87 | 30,00 | 30,62 | 00:00:00 | | 2005-11-10 | 31,16 | 1.509.200 | 31,16 | 30,12 | 30,38 | 00:00:00 | | 2005-11-11 | 31,62 | 1.252.400 | 31,73 | 30,85 | 31,16 | 00:00:00 | | 2005-11-14 | 31,88 | 1.389.600 | 32,40 | 30,30 | 30,80 | 00:00:00 | | 2005-11-15 | 31,88 | 0 | 31,88 | 31,88 | 31,88 | 00:00:00 | | 2005-11-16 | 31,80 | 1.599.200 | 31,95 | 31,62 | 31,75 | 00:00:00 | | 2005-11-17 | 31,94 | 2.642.400 | 32,14 | 31,58 | 31,80 | 00:00:00 | | 2005-11-18 | 31,80 | 1.674.400 | 32,12 | 31,50 | 32,12 | 00:00:00 | | 2005-11-21 | 31,98 | 1.384.000 | 32,08 | 31,69 | 32,08 | 00:00:00 | | 2005-11-22 | 33,00 | 2.498.400 | 33,07 | 31,38 | 31,86 | 00:00:00 | | 2005-11-23 | 34,00 | 4.258.200 | 34,15 | 32,85 | 33,00 | 00:00:00 | | 2005-11-24 | 33,97 | 1.400.000 | 33,97 | 33,52 | 33,89 | 00:00:00 | | 2005-11-25 | 34,65 | 1.206.000 | 34,80 | 33,54 | 34,15 | 00:00:00 | | 2005-11-28 | 33,80 | 1.738.000 | 35,00 | 33,70 | 34,65 | 00:00:00 | | 2005-11-29 | 33,80 | 1.492.600 | 34,35 | 33,44 | 33,85 | 00:00:00 | | 2005-11-30 | 33,83 | 5.410.000 | 34,10 | 33,10 | 33,65 | 00:00:00 | | 2005-12-01 | 35,00 | 2.887.400 | 35,05 | 33,90 | 34,00 | 00:00:00 | | 2005-12-02 | 35,67 | 2.113.400 | 35,70 | 34,80 | 35,03 | 00:00:00 | | 2005-12-05 | 36,90 | 2.024.600 | 37,15 | 35,33 | 36,90 | 00:00:00 | | 2005-12-06 | 38,08 | 2.497.200 | 38,29 | 37,25 | 38,08 | 00:00:00 | | 2005-12-07 | 36,58 | 2.665.400 | 38,15 | 36,58 | 36,58 | 00:00:00 | | 2005-12-08 | 35,00 | 3.637.400 | 37,05 | 35,00 | 35,00 | 00:00:00 | | 2005-12-09 | 34,83 | 3.334.600 | 35,75 | 33,78 | 34,83 | 00:00:00 | | 2005-12-12 | 34,92 | 2.471.000 | 35,62 | 34,67 | 34,92 | 00:00:00 | | 2005-12-13 | 34,60 | 1.999.400 | 35,10 | 34,35 | 34,60 | 00:00:00 | | 2005-12-14 | 34,25 | 1.969.800 | 34,78 | 34,20 | 34,25 | 00:00:00 | | 2005-12-15 | 34,46 | 1.987.400 | 34,65 | 34,01 | 34,46 | 00:00:00 | | 2005-12-16 | 34,92 | 2.503.600 | 35,39 | 34,53 | 34,92 | 00:00:00 | | 2005-12-19 | 34,42 | 1.804.000 | 35,38 | 34,20 | 34,42 | 00:00:00 | | 2005-12-20 | 34,49 | 1.221.200 | 34,70 | 34,26 | 34,49 | 00:00:00 | | 2005-12-21 | 35,73 | 2.178.200 | 35,83 | 34,61 | 35,73 | 00:00:00 | | 2005-12-22 | 35,75 | 2.042.400 | 36,15 | 35,55 | 35,75 | 00:00:00 | | 2005-12-23 | 35,64 | 854.800 | 35,90 | 35,22 | 35,64 | 00:00:00 | | 2005-12-26 | 34,65 | 901.800 | 35,64 | 34,65 | 34,65 | 00:00:00 | | 2005-12-27 | 34,85 | 1.402.000 | 35,45 | 34,33 | 34,85 | 00:00:00 | | 2005-12-28 | 34,00 | 2.124.000 | 35,00 | 33,86 | 34,00 | 00:00:00 | | 2005-12-29 | 33,85 | 2.092.600 | 34,60 | 33,85 | 33,85 | 00:00:00 | | 2005-12-30 | 33,85 | 0 | 33,85 | 33,85 | 33,85 | 00:00:00 | | 2006-01-02 | 33,85 | 1.076.800 | 34,10 | 32,84 | 33,85 | 00:00:00 | | 2006-01-03 | 35,30 | 4.507.400 | 35,30 | 34,01 | 35,30 | 00:00:00 | | 2006-01-04 | 36,15 | 3.803.000 | 36,58 | 35,00 | 36,15 | 00:00:00 | | 2006-01-05 | 35,84 | 1.747.200 | 36,20 | 35,51 | 35,84 | 00:00:00 | | 2006-01-06 | 36,35 | 2.383.400 | 36,49 | 36,00 | 36,35 | 00:00:00 | | 2006-01-09 | 36,24 | 1.504.200 | 36,53 | 35,95 | 36,38 | 00:00:00 | | 2006-01-10 | 36,01 | 3.724.000 | 36,24 | 35,15 | 36,01 | 00:00:00 | | 2006-01-11 | 37,10 | 2.951.400 | 37,38 | 36,25 | 36,25 | 00:00:00 | | 2006-01-12 | 36,95 | 2.160.000 | 37,56 | 36,60 | 37,00 | 00:00:00 | | 2006-01-13 | 37,45 | 1.299.600 | 37,60 | 36,20 | 36,95 | 00:00:00 | | 2006-01-16 | 38,15 | 586.400 | 38,15 | 37,50 | 37,59 | 00:00:00 | | 2006-01-17 | 38,25 | 2.788.400 | 38,25 | 37,26 | 37,75 | 00:00:00 | | 2006-01-18 | 37,40 | 2.313.000 | 37,80 | 37,00 | 37,50 | 00:00:00 | | 2006-01-19 | 38,94 | 3.021.400 | 39,20 | 37,90 | 38,00 | 00:00:00 | | 2006-01-20 | 38,70 | 1.341.000 | 38,92 | 38,20 | 38,75 | 00:00:00 | | 2006-01-23 | 38,83 | 967.800 | 38,83 | 37,92 | 38,50 | 00:00:00 | | 2006-01-24 | 40,85 | 2.176.400 | 41,00 | 39,01 | 39,01 | 00:00:00 | | 2006-01-25 | 40,85 | 0 | 40,85 | 40,85 | 40,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
