|
 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 | | 2006-01-25 | 40,85 | 0 | 40,85 | 40,85 | 40,85 | 00:00:00 | | 2006-01-26 | 41,74 | 2.858.200 | 41,74 | 40,01 | 40,99 | 00:00:00 | | 2006-01-27 | 42,01 | 2.328.200 | 43,22 | 41,74 | 42,50 | 00:00:00 | | 2006-01-30 | 43,76 | 2.792.200 | 43,92 | 41,95 | 42,01 | 00:00:00 | | 2006-01-31 | 43,50 | 2.690.200 | 44,55 | 42,65 | 44,10 | 00:00:00 | | 2006-02-01 | 43,65 | 2.364.000 | 44,10 | 43,03 | 43,53 | 00:00:00 | | 2006-02-02 | 42,15 | 2.305.000 | 43,78 | 41,76 | 43,74 | 00:00:00 | | 2006-02-03 | 41,45 | 2.216.400 | 42,83 | 40,65 | 42,51 | 00:00:00 | | 2006-02-06 | 41,20 | 1.358.200 | 42,35 | 41,10 | 41,97 | 00:00:00 | | 2006-02-07 | 40,00 | 1.245.400 | 41,15 | 39,90 | 41,15 | 00:00:00 | | 2006-02-08 | 39,70 | 1.902.200 | 39,94 | 39,14 | 39,94 | 00:00:00 | | 2006-02-09 | 40,67 | 1.703.600 | 41,15 | 39,87 | 40,16 | 00:00:00 | | 2006-02-10 | 42,08 | 3.137.600 | 42,37 | 41,36 | 41,36 | 00:00:00 | | 2006-02-13 | 40,74 | 1.295.000 | 42,34 | 40,74 | 42,08 | 00:00:00 | | 2006-02-14 | 40,58 | 2.474.000 | 41,49 | 39,90 | 40,50 | 00:00:00 | | 2006-02-15 | 41,35 | 2.187.600 | 41,50 | 40,40 | 40,53 | 00:00:00 | | 2006-02-16 | 44,35 | 4.386.600 | 44,35 | 41,75 | 41,75 | 00:00:00 | | 2006-02-17 | 44,10 | 3.868.000 | 44,80 | 43,90 | 44,75 | 00:00:00 | | 2006-02-20 | 43,47 | 1.629.200 | 44,25 | 42,95 | 44,17 | 00:00:00 | | 2006-02-21 | 45,10 | 3.587.200 | 45,10 | 43,75 | 44,50 | 00:00:00 | | 2006-02-22 | 43,90 | 4.040.800 | 44,24 | 43,06 | 43,29 | 00:00:00 | | 2006-02-23 | 42,40 | 4.000.400 | 43,76 | 42,36 | 43,56 | 00:00:00 | | 2006-02-24 | 43,80 | 1.544.800 | 44,10 | 42,40 | 42,55 | 00:00:00 | | 2006-02-27 | 43,80 | 0 | 43,80 | 43,80 | 43,80 | 00:00:00 | | 2006-02-28 | 43,80 | 0 | 43,80 | 43,80 | 43,80 | 00:00:00 | | 2006-03-01 | 45,62 | 2.316.600 | 45,88 | 44,62 | 44,90 | 00:00:00 | | 2006-03-02 | 45,25 | 2.608.400 | 46,30 | 44,80 | 45,50 | 00:00:00 | | 2006-03-03 | 45,00 | 3.943.000 | 45,50 | 44,65 | 44,99 | 00:00:00 | | 2006-03-06 | 43,62 | 1.667.400 | 45,00 | 43,62 | 45,00 | 00:00:00 | | 2006-03-07 | 42,20 | 3.697.000 | 43,35 | 41,66 | 42,50 | 00:00:00 | | 2006-03-08 | 41,03 | 5.754.600 | 41,99 | 40,22 | 41,12 | 00:00:00 | | 2006-03-09 | 39,90 | 2.697.600 | 42,00 | 39,51 | 41,58 | 00:00:00 | | 2006-03-10 | 40,70 | 1.753.800 | 41,25 | 39,38 | 40,20 | 00:00:00 | | 2006-03-13 | 41,03 | 1.654.600 | 41,99 | 40,95 | 40,95 | 00:00:00 | | 2006-03-14 | 41,75 | 1.906.400 | 41,90 | 40,60 | 40,74 | 00:00:00 | | 2006-03-15 | 42,42 | 1.968.600 | 42,90 | 41,90 | 42,52 | 00:00:00 | | 2006-03-16 | 43,01 | 1.868.000 | 43,25 | 42,43 | 43,00 | 00:00:00 | | 2006-03-17 | 43,20 | 1.786.800 | 43,22 | 42,35 | 42,75 | 00:00:00 | | 2006-03-20 | 42,90 | 1.768.400 | 43,75 | 42,80 | 43,30 | 00:00:00 | | 2006-03-21 | 41,65 | 3.149.600 | 42,90 | 41,65 | 42,90 | 00:00:00 | | 2006-03-22 | 42,06 | 3.145.000 | 42,25 | 41,15 | 41,50 | 00:00:00 | | 2006-03-23 | 41,65 | 2.889.800 | 42,35 | 40,95 | 42,28 | 00:00:00 | | 2006-03-24 | 41,28 | 1.710.600 | 42,05 | 41,00 | 41,50 | 00:00:00 | | 2006-03-27 | 40,42 | 2.170.200 | 41,19 | 40,42 | 40,99 | 00:00:00 | | 2006-03-28 | 39,35 | 5.920.200 | 40,10 | 39,15 | 40,01 | 00:00:00 | | 2006-03-29 | 39,75 | 2.379.200 | 39,92 | 39,25 | 39,40 | 00:00:00 | | 2006-03-30 | 39,10 | 2.017.800 | 40,90 | 39,03 | 39,64 | 00:00:00 | | 2006-03-31 | 38,76 | 1.249.200 | 39,50 | 38,50 | 39,40 | 00:00:00 | | 2006-04-03 | 39,50 | 2.185.000 | 40,30 | 39,00 | 40,10 | 00:00:00 | | 2006-04-04 | 39,70 | 1.928.000 | 40,45 | 39,50 | 40,08 | 00:00:00 | | 2006-04-05 | 40,06 | 5.118.000 | 40,22 | 39,40 | 39,90 | 00:00:00 | | 2006-04-06 | 40,06 | 1.958.600 | 40,45 | 39,72 | 40,25 | 00:00:00 | | 2006-04-07 | 39,58 | 4.577.000 | 40,25 | 39,40 | 40,15 | 00:00:00 | | 2006-04-10 | 38,60 | 3.795.800 | 39,78 | 38,21 | 39,78 | 00:00:00 | | 2006-04-11 | 37,81 | 2.780.600 | 39,08 | 37,58 | 38,76 | 00:00:00 | | 2006-04-12 | 37,66 | 2.734.600 | 38,29 | 37,66 | 38,19 | 00:00:00 | | 2006-04-13 | 37,50 | 1.577.400 | 37,75 | 37,36 | 37,69 | 00:00:00 | | 2006-04-14 | 37,50 | 0 | 37,50 | 37,50 | 37,50 | 00:00:00 | | 2006-04-17 | 37,47 | 1.575.200 | 38,26 | 37,40 | 38,25 | 00:00:00 | | 2006-04-18 | 38,24 | 3.330.600 | 38,70 | 37,65 | 37,70 | 00:00:00 | | 2006-04-19 | 39,72 | 3.611.400 | 39,90 | 38,51 | 38,65 | 00:00:00 | | 2006-04-20 | 40,97 | 3.213.200 | 41,50 | 39,85 | 39,85 | 00:00:00 | | 2006-04-21 | 40,97 | 0 | 40,97 | 40,97 | 40,97 | 00:00:00 | | 2006-04-24 | 40,55 | 1.493.600 | 41,20 | 40,45 | 41,00 | 00:00:00 | | 2006-04-25 | 40,20 | 1.638.000 | 40,85 | 39,95 | 40,20 | 00:00:00 | | 2006-04-26 | 40,62 | 1.387.200 | 40,76 | 40,00 | 40,20 | 00:00:00 | | 2006-04-27 | 40,25 | 1.164.600 | 40,70 | 39,88 | 40,50 | 00:00:00 | | 2006-04-28 | 39,80 | 2.224.400 | 40,35 | 39,40 | 40,25 | 00:00:00 | | 2006-05-01 | 39,80 | 0 | 39,80 | 39,80 | 39,80 | 00:00:00 | | 2006-05-02 | 39,85 | 3.297.200 | 40,05 | 39,32 | 39,85 | 00:00:00 | | 2006-05-03 | 40,05 | 1.132.400 | 40,29 | 39,86 | 40,00 | 00:00:00 | | 2006-05-04 | 40,25 | 1.646.600 | 40,60 | 40,00 | 40,05 | 00:00:00 | | 2006-05-05 | 40,53 | 2.538.000 | 40,80 | 40,30 | 40,30 | 00:00:00 | | 2006-05-08 | 41,03 | 3.472.200 | 41,45 | 40,68 | 41,00 | 00:00:00 | | 2006-05-09 | 40,79 | 2.504.200 | 41,49 | 40,78 | 41,35 | 00:00:00 | | 2006-05-10 | 40,50 | 1.733.600 | 40,72 | 40,17 | 40,40 | 00:00:00 | | 2006-05-11 | 40,10 | 2.503.400 | 40,90 | 39,85 | 40,80 | 00:00:00 | | 2006-05-12 | 39,69 | 1.686.800 | 39,85 | 39,10 | 39,51 | 00:00:00 | | 2006-05-15 | 38,75 | 3.749.800 | 39,88 | 38,42 | 39,38 | 00:00:00 | | 2006-05-16 | 38,60 | 2.518.400 | 39,53 | 38,31 | 39,45 | 00:00:00 | | 2006-05-17 | 38,49 | 2.258.600 | 38,58 | 37,95 | 38,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
