|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 38,49 | 2.258.600 | 38,58 | 37,95 | 38,40 | 00:00:00 | | 2006-05-18 | 37,60 | 2.144.800 | 38,92 | 37,51 | 38,65 | 00:00:00 | | 2006-05-19 | 37,50 | 2.244.400 | 38,28 | 37,06 | 37,55 | 00:00:00 | | 2006-05-22 | 37,00 | 3.828.000 | 37,49 | 35,75 | 36,80 | 00:00:00 | | 2006-05-23 | 36,90 | 2.509.800 | 38,15 | 36,65 | 37,75 | 00:00:00 | | 2006-05-24 | 36,10 | 4.295.200 | 37,29 | 34,85 | 36,75 | 00:00:00 | | 2006-05-25 | 37,25 | 3.980.800 | 37,40 | 35,51 | 36,51 | 00:00:00 | | 2006-05-26 | 36,92 | 4.471.000 | 37,89 | 36,75 | 37,80 | 00:00:00 | | 2006-05-29 | 37,25 | 1.194.000 | 37,85 | 37,00 | 37,40 | 00:00:00 | | 2006-05-30 | 35,66 | 3.738.800 | 37,00 | 35,51 | 36,77 | 00:00:00 | | 2006-05-31 | 35,00 | 2.779.200 | 36,62 | 34,88 | 36,00 | 00:00:00 | | 2006-06-01 | 36,25 | 2.448.400 | 36,50 | 35,20 | 35,60 | 00:00:00 | | 2006-06-02 | 36,05 | 3.006.600 | 37,00 | 35,70 | 36,90 | 00:00:00 | | 2006-06-05 | 35,10 | 1.258.200 | 36,00 | 34,85 | 36,00 | 00:00:00 | | 2006-06-06 | 34,04 | 2.314.800 | 34,97 | 33,95 | 34,92 | 00:00:00 | | 2006-06-07 | 32,51 | 2.872.400 | 34,38 | 32,51 | 34,35 | 00:00:00 | | 2006-06-08 | 31,95 | 4.563.000 | 32,58 | 30,84 | 32,58 | 00:00:00 | | 2006-06-09 | 31,95 | 2.705.400 | 32,88 | 31,76 | 32,51 | 00:00:00 | | 2006-06-12 | 30,30 | 2.879.200 | 32,25 | 30,25 | 30,70 | 00:00:00 | | 2006-06-13 | 28,80 | 4.833.000 | 30,44 | 28,50 | 29,27 | 00:00:00 | | 2006-06-14 | 29,50 | 6.338.800 | 29,75 | 28,53 | 29,16 | 00:00:00 | | 2006-06-15 | 29,50 | 0 | 29,50 | 29,50 | 29,50 | 00:00:00 | | 2006-06-16 | 31,03 | 2.918.200 | 31,40 | 30,31 | 30,50 | 00:00:00 | | 2006-06-19 | 30,75 | 4.087.200 | 31,60 | 30,35 | 31,50 | 00:00:00 | | 2006-06-20 | 31,02 | 2.619.400 | 31,35 | 30,50 | 31,00 | 00:00:00 | | 2006-06-21 | 31,95 | 3.095.400 | 32,10 | 30,50 | 31,06 | 00:00:00 | | 2006-06-22 | 31,47 | 1.910.600 | 32,22 | 31,45 | 32,10 | 00:00:00 | | 2006-06-23 | 31,50 | 1.504.800 | 31,80 | 30,75 | 31,25 | 00:00:00 | | 2006-06-26 | 31,55 | 1.928.600 | 31,80 | 31,44 | 31,50 | 00:00:00 | | 2006-06-27 | 31,00 | 1.676.000 | 31,75 | 31,00 | 31,73 | 00:00:00 | | 2006-06-28 | 30,80 | 3.567.200 | 31,30 | 30,44 | 30,95 | 00:00:00 | | 2006-06-29 | 33,51 | 5.353.200 | 33,83 | 30,85 | 30,95 | 00:00:00 | | 2006-06-30 | 33,85 | 2.970.200 | 34,68 | 33,33 | 33,95 | 00:00:00 | | 2006-07-03 | 35,18 | 1.587.400 | 35,22 | 33,88 | 34,04 | 00:00:00 | | 2006-07-04 | 35,25 | 1.566.000 | 35,75 | 34,65 | 35,40 | 00:00:00 | | 2006-07-05 | 34,50 | 2.442.000 | 34,94 | 34,00 | 34,50 | 00:00:00 | | 2006-07-06 | 34,60 | 3.722.800 | 35,33 | 34,60 | 34,74 | 00:00:00 | | 2006-07-07 | 34,20 | 1.848.000 | 35,08 | 33,76 | 34,20 | 00:00:00 | | 2006-07-10 | 33,95 | 1.027.400 | 34,65 | 33,56 | 34,36 | 00:00:00 | | 2006-07-11 | 34,21 | 1.959.200 | 34,25 | 33,26 | 33,94 | 00:00:00 | | 2006-07-12 | 33,53 | 1.933.800 | 34,44 | 33,40 | 34,40 | 00:00:00 | | 2006-07-13 | 32,35 | 2.006.000 | 33,20 | 32,20 | 33,01 | 00:00:00 | | 2006-07-14 | 32,00 | 1.480.000 | 32,70 | 31,76 | 32,60 | 00:00:00 | | 2006-07-17 | 31,48 | 1.342.600 | 32,21 | 31,35 | 31,76 | 00:00:00 | | 2006-07-18 | 31,20 | 2.577.600 | 32,15 | 30,77 | 31,65 | 00:00:00 | | 2006-07-19 | 33,88 | 3.878.800 | 33,88 | 31,16 | 31,52 | 00:00:00 | | 2006-07-20 | 33,35 | 2.483.800 | 34,48 | 33,22 | 34,25 | 00:00:00 | | 2006-07-21 | 33,55 | 1.104.600 | 34,00 | 33,00 | 33,03 | 00:00:00 | | 2006-07-24 | 34,75 | 2.201.400 | 34,94 | 33,85 | 34,14 | 00:00:00 | | 2006-07-25 | 35,29 | 2.186.200 | 35,42 | 34,30 | 34,50 | 00:00:00 | | 2006-07-26 | 35,45 | 2.280.000 | 35,97 | 35,10 | 35,30 | 00:00:00 | | 2006-07-27 | 35,40 | 3.111.400 | 35,99 | 34,75 | 35,61 | 00:00:00 | | 2006-07-28 | 36,44 | 2.539.600 | 36,55 | 35,25 | 35,95 | 00:00:00 | | 2006-07-31 | 36,40 | 1.649.400 | 36,62 | 36,17 | 36,53 | 00:00:00 | | 2006-08-01 | 36,00 | 2.244.600 | 36,34 | 35,53 | 36,28 | 00:00:00 | | 2006-08-02 | 36,25 | 1.898.600 | 36,60 | 35,96 | 36,08 | 00:00:00 | | 2006-08-03 | 36,10 | 1.777.400 | 36,40 | 35,71 | 36,00 | 00:00:00 | | 2006-08-04 | 36,97 | 2.099.800 | 37,17 | 36,50 | 37,15 | 00:00:00 | | 2006-08-07 | 36,10 | 2.452.800 | 37,00 | 35,98 | 37,00 | 00:00:00 | | 2006-08-08 | 35,85 | 2.303.000 | 36,67 | 35,53 | 36,20 | 00:00:00 | | 2006-08-09 | 34,95 | 2.371.000 | 36,56 | 34,95 | 36,08 | 00:00:00 | | 2006-08-10 | 35,28 | 2.419.400 | 35,38 | 34,51 | 34,83 | 00:00:00 | | 2006-08-11 | 35,00 | 2.291.800 | 35,60 | 34,95 | 35,30 | 00:00:00 | | 2006-08-14 | 34,50 | 1.453.200 | 35,50 | 34,35 | 35,43 | 00:00:00 | | 2006-08-15 | 35,90 | 2.206.800 | 35,94 | 34,51 | 35,17 | 00:00:00 | | 2006-08-16 | 36,15 | 4.143.000 | 36,65 | 35,38 | 36,25 | 00:00:00 | | 2006-08-17 | 36,49 | 2.597.000 | 36,70 | 35,75 | 36,00 | 00:00:00 | | 2006-08-18 | 35,71 | 1.453.600 | 36,42 | 35,71 | 36,40 | 00:00:00 | | 2006-08-21 | 35,26 | 956.800 | 35,74 | 35,20 | 35,72 | 00:00:00 | | 2006-08-22 | 35,12 | 1.498.400 | 35,50 | 34,70 | 35,26 | 00:00:00 | | 2006-08-23 | 34,50 | 2.330.800 | 35,20 | 34,15 | 35,10 | 00:00:00 | | 2006-08-24 | 34,24 | 2.313.200 | 35,00 | 33,55 | 34,76 | 00:00:00 | | 2006-08-25 | 33,78 | 1.369.800 | 34,58 | 33,71 | 34,50 | 00:00:00 | | 2006-08-28 | 34,99 | 1.143.600 | 34,99 | 33,55 | 33,88 | 00:00:00 | | 2006-08-29 | 34,85 | 1.523.800 | 35,40 | 34,60 | 34,88 | 00:00:00 | | 2006-08-30 | 35,05 | 632.400 | 35,24 | 34,83 | 34,87 | 00:00:00 | | 2006-08-31 | 34,76 | 2.840.200 | 35,50 | 34,74 | 35,35 | 00:00:00 | | 2006-09-01 | 35,95 | 1.851.600 | 36,19 | 34,88 | 34,95 | 00:00:00 | | 2006-09-04 | 36,15 | 1.042.800 | 36,28 | 35,88 | 36,15 | 00:00:00 | | 2006-09-05 | 35,44 | 2.127.000 | 36,00 | 35,20 | 36,00 | 00:00:00 | | 2006-09-06 | 34,85 | 1.964.200 | 35,19 | 34,55 | 35,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
