|
 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 | | 2006-09-06 | 34,85 | 1.964.200 | 35,19 | 34,55 | 35,19 | 00:00:00 | | 2006-09-07 | 34,85 | 0 | 34,85 | 34,85 | 34,85 | 00:00:00 | | 2006-09-08 | 35,12 | 1.038.800 | 35,35 | 34,60 | 34,72 | 00:00:00 | | 2006-09-11 | 34,92 | 2.325.600 | 35,29 | 34,62 | 34,95 | 00:00:00 | | 2006-09-12 | 36,40 | 2.559.000 | 36,40 | 34,90 | 35,25 | 00:00:00 | | 2006-09-13 | 36,65 | 2.368.400 | 36,99 | 36,30 | 36,30 | 00:00:00 | | 2006-09-14 | 36,15 | 1.299.400 | 36,75 | 35,92 | 36,45 | 00:00:00 | | 2006-09-15 | 36,47 | 1.143.600 | 36,76 | 36,10 | 36,20 | 00:00:00 | | 2006-09-18 | 36,75 | 1.384.400 | 37,15 | 36,35 | 36,55 | 00:00:00 | | 2006-09-19 | 36,19 | 1.259.600 | 36,70 | 35,50 | 36,50 | 00:00:00 | | 2006-09-20 | 35,95 | 1.610.200 | 36,62 | 35,59 | 36,19 | 00:00:00 | | 2006-09-21 | 35,10 | 2.143.200 | 36,38 | 34,90 | 36,00 | 00:00:00 | | 2006-09-22 | 35,10 | 1.978.600 | 35,41 | 34,35 | 34,70 | 00:00:00 | | 2006-09-25 | 35,79 | 1.429.400 | 35,90 | 34,51 | 35,15 | 00:00:00 | | 2006-09-26 | 35,90 | 2.187.400 | 36,10 | 35,19 | 35,80 | 00:00:00 | | 2006-09-27 | 36,24 | 4.301.600 | 36,24 | 35,30 | 35,70 | 00:00:00 | | 2006-09-28 | 36,15 | 1.836.200 | 36,47 | 35,92 | 36,04 | 00:00:00 | | 2006-09-29 | 35,99 | 1.081.600 | 36,15 | 35,88 | 36,15 | 00:00:00 | | 2006-10-02 | 37,10 | 2.253.000 | 37,22 | 36,38 | 36,38 | 00:00:00 | | 2006-10-03 | 36,40 | 1.351.200 | 37,13 | 36,27 | 36,94 | 00:00:00 | | 2006-10-04 | 37,89 | 2.826.400 | 38,19 | 36,40 | 36,69 | 00:00:00 | | 2006-10-05 | 38,67 | 2.361.800 | 38,75 | 37,55 | 37,89 | 00:00:00 | | 2006-10-06 | 37,70 | 2.275.600 | 37,70 | 36,60 | 37,00 | 00:00:00 | | 2006-10-09 | 37,85 | 59.800 | 38,10 | 37,31 | 37,44 | 00:00:00 | | 2006-10-10 | 38,17 | 2.649.000 | 38,25 | 37,83 | 37,85 | 00:00:00 | | 2006-10-11 | 38,25 | 2.385.400 | 38,67 | 37,53 | 37,90 | 00:00:00 | | 2006-10-12 | 38,25 | 0 | 38,25 | 38,25 | 38,25 | 00:00:00 | | 2006-10-13 | 38,88 | 1.936.800 | 39,26 | 38,65 | 38,76 | 00:00:00 | | 2006-10-16 | 39,12 | 1.500.200 | 39,17 | 38,31 | 38,85 | 00:00:00 | | 2006-10-17 | 38,45 | 1.593.400 | 38,99 | 38,06 | 38,99 | 00:00:00 | | 2006-10-18 | 39,00 | 2.378.200 | 39,15 | 38,53 | 38,65 | 00:00:00 | | 2006-10-19 | 39,03 | 1.438.200 | 39,22 | 38,62 | 39,00 | 00:00:00 | | 2006-10-20 | 38,38 | 1.088.600 | 38,99 | 38,20 | 38,91 | 00:00:00 | | 2006-10-23 | 39,35 | 2.445.200 | 39,35 | 37,78 | 38,44 | 00:00:00 | | 2006-10-24 | 39,62 | 2.121.600 | 39,80 | 39,20 | 39,34 | 00:00:00 | | 2006-10-25 | 39,41 | 1.535.600 | 39,67 | 39,10 | 39,65 | 00:00:00 | | 2006-10-26 | 39,00 | 2.023.400 | 39,62 | 38,80 | 39,35 | 00:00:00 | | 2006-10-27 | 38,68 | 1.427.200 | 39,22 | 38,49 | 38,74 | 00:00:00 | | 2006-10-30 | 38,01 | 1.583.000 | 38,81 | 37,60 | 38,71 | 00:00:00 | | 2006-10-31 | 38,04 | 2.459.200 | 38,35 | 37,70 | 38,35 | 00:00:00 | | 2006-11-01 | 38,50 | 2.260.000 | 38,88 | 38,04 | 38,04 | 00:00:00 | | 2006-11-02 | 38,50 | 0 | 38,50 | 38,50 | 38,50 | 00:00:00 | | 2006-11-03 | 38,53 | 1.561.800 | 38,92 | 38,44 | 38,45 | 00:00:00 | | 2006-11-06 | 39,39 | 1.801.200 | 39,47 | 38,76 | 38,76 | 00:00:00 | | 2006-11-07 | 39,24 | 1.861.600 | 39,53 | 38,90 | 39,25 | 00:00:00 | | 2006-11-08 | 39,42 | 1.150.600 | 39,44 | 38,76 | 38,94 | 00:00:00 | | 2006-11-09 | 38,03 | 3.788.600 | 39,50 | 37,90 | 39,50 | 00:00:00 | | 2006-11-10 | 38,49 | 2.950.800 | 38,51 | 37,60 | 38,15 | 00:00:00 | | 2006-11-13 | 39,20 | 1.993.800 | 39,20 | 37,85 | 38,70 | 00:00:00 | | 2006-11-14 | 40,60 | 3.446.400 | 40,60 | 39,31 | 39,33 | 00:00:00 | | 2006-11-15 | 40,60 | 0 | 40,60 | 40,60 | 40,60 | 00:00:00 | | 2006-11-16 | 40,70 | 2.332.800 | 41,15 | 40,00 | 40,70 | 00:00:00 | | 2006-11-17 | 41,17 | 2.119.600 | 41,17 | 40,10 | 40,42 | 00:00:00 | | 2006-11-20 | 41,17 | 0 | 41,17 | 41,17 | 41,17 | 00:00:00 | | 2006-11-21 | 41,25 | 1.798.200 | 41,25 | 40,70 | 41,17 | 00:00:00 | | 2006-11-22 | 41,58 | 1.846.800 | 41,58 | 40,80 | 41,30 | 00:00:00 | | 2006-11-23 | 41,50 | 1.018.000 | 41,74 | 41,25 | 41,60 | 00:00:00 | | 2006-11-24 | 40,75 | 1.549.200 | 41,40 | 40,75 | 41,25 | 00:00:00 | | 2006-11-27 | 40,09 | 1.824.200 | 41,00 | 39,76 | 40,67 | 00:00:00 | | 2006-11-28 | 39,90 | 1.411.400 | 40,12 | 39,35 | 40,11 | 00:00:00 | | 2006-11-29 | 40,88 | 1.436.200 | 41,00 | 40,22 | 40,50 | 00:00:00 | | 2006-11-30 | 40,70 | 1.915.800 | 41,25 | 40,31 | 40,90 | 00:00:00 | | 2006-12-01 | 39,95 | 1.606.000 | 41,00 | 39,88 | 40,77 | 00:00:00 | | 2006-12-04 | 40,80 | 2.417.400 | 40,80 | 39,97 | 40,00 | 00:00:00 | | 2006-12-05 | 41,01 | 1.885.800 | 41,22 | 40,78 | 40,78 | 00:00:00 | | 2006-12-06 | 41,46 | 1.673.200 | 41,65 | 40,70 | 40,89 | 00:00:00 | | 2006-12-07 | 40,88 | 1.272.800 | 41,80 | 40,79 | 41,50 | 00:00:00 | | 2006-12-08 | 41,00 | 1.496.600 | 41,49 | 40,80 | 40,97 | 00:00:00 | | 2006-12-11 | 40,88 | 1.179.600 | 41,25 | 40,78 | 41,10 | 00:00:00 | | 2006-12-12 | 40,46 | 1.723.000 | 40,92 | 40,40 | 40,75 | 00:00:00 | | 2006-12-13 | 40,90 | 3.551.800 | 40,90 | 40,15 | 40,50 | 00:00:00 | | 2006-12-14 | 41,70 | 2.108.800 | 41,80 | 41,05 | 41,05 | 00:00:00 | | 2006-12-15 | 41,89 | 2.212.800 | 42,10 | 41,00 | 41,70 | 00:00:00 | | 2006-12-18 | 41,60 | 1.142.200 | 42,24 | 41,38 | 42,05 | 00:00:00 | | 2006-12-19 | 41,15 | 1.873.000 | 41,40 | 40,76 | 41,38 | 00:00:00 | | 2006-12-20 | 41,78 | 3.027.000 | 41,78 | 41,28 | 41,45 | 00:00:00 | | 2006-12-21 | 41,92 | 1.819.400 | 41,92 | 41,38 | 41,80 | 00:00:00 | | 2006-12-22 | 41,50 | 1.128.400 | 42,00 | 41,05 | 42,00 | 00:00:00 | | 2006-12-25 | 41,50 | 0 | 41,50 | 41,50 | 41,50 | 00:00:00 | | 2006-12-26 | 41,80 | 1.819.000 | 41,80 | 41,40 | 41,73 | 00:00:00 | | 2006-12-27 | 42,78 | 1.891.000 | 42,78 | 41,70 | 41,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
