|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-27 | 42,78 | 1.891.000 | 42,78 | 41,70 | 41,70 | 00:00:00 | | 2006-12-28 | 43,25 | 1.782.200 | 43,25 | 42,49 | 42,78 | 00:00:00 | | 2006-12-29 | 43,25 | 0 | 43,25 | 43,25 | 43,25 | 00:00:00 | | 2007-01-01 | 43,25 | 0 | 43,25 | 43,25 | 43,25 | 00:00:00 | | 2007-01-02 | 44,69 | 1.882.200 | 44,78 | 43,10 | 43,25 | 00:00:00 | | 2007-01-03 | 44,40 | 2.206.200 | 44,74 | 44,00 | 44,20 | 00:00:00 | | 2007-01-04 | 44,49 | 1.680.400 | 44,50 | 43,85 | 44,03 | 00:00:00 | | 2007-01-05 | 42,65 | 2.501.000 | 44,67 | 42,60 | 44,24 | 00:00:00 | | 2007-01-08 | 44,20 | 2.042.000 | 44,24 | 42,70 | 42,70 | 00:00:00 | | 2007-01-09 | 43,47 | 2.526.400 | 44,25 | 42,87 | 43,72 | 00:00:00 | | 2007-01-10 | 42,83 | 2.684.800 | 42,97 | 42,00 | 42,85 | 00:00:00 | | 2007-01-11 | 43,47 | 2.082.600 | 43,55 | 42,08 | 42,60 | 00:00:00 | | 2007-01-12 | 44,53 | 1.733.000 | 44,55 | 43,47 | 43,60 | 00:00:00 | | 2007-01-15 | 44,45 | 895.200 | 44,65 | 43,97 | 44,55 | 00:00:00 | | 2007-01-16 | 44,42 | 1.703.400 | 44,98 | 43,60 | 44,25 | 00:00:00 | | 2007-01-17 | 44,38 | 1.301.800 | 44,60 | 43,90 | 44,40 | 00:00:00 | | 2007-01-18 | 43,55 | 1.978.800 | 45,00 | 43,38 | 44,74 | 00:00:00 | | 2007-01-19 | 44,70 | 1.220.400 | 44,74 | 43,58 | 43,60 | 00:00:00 | | 2007-01-22 | 44,49 | 1.681.600 | 45,13 | 44,01 | 45,00 | 00:00:00 | | 2007-01-23 | 44,50 | 1.295.000 | 44,94 | 44,17 | 44,33 | 00:00:00 | | 2007-01-24 | 44,90 | 2.079.600 | 45,00 | 44,20 | 44,76 | 00:00:00 | | 2007-01-25 | 44,90 | 0 | 44,90 | 44,90 | 44,90 | 00:00:00 | | 2007-01-26 | 44,51 | 2.700.800 | 44,65 | 43,67 | 43,75 | 00:00:00 | | 2007-01-29 | 43,28 | 1.851.200 | 44,55 | 43,25 | 44,55 | 00:00:00 | | 2007-01-30 | 43,35 | 1.587.200 | 43,67 | 43,02 | 43,55 | 00:00:00 | | 2007-01-31 | 43,15 | 3.815.400 | 43,86 | 42,88 | 43,30 | 00:00:00 | | 2007-02-01 | 42,65 | 2.151.600 | 43,75 | 42,65 | 42,65 | 00:00:00 | | 2007-02-02 | 42,95 | 2.267.200 | 43,12 | 42,75 | 42,85 | 00:00:00 | | 2007-02-05 | 43,26 | 1.158.000 | 43,37 | 42,76 | 42,90 | 00:00:00 | | 2007-02-06 | 43,22 | 1.880.800 | 43,97 | 42,95 | 43,37 | 00:00:00 | | 2007-02-07 | 43,78 | 2.245.600 | 44,04 | 43,12 | 43,50 | 00:00:00 | | 2007-02-08 | 43,80 | 1.525.600 | 44,00 | 43,12 | 43,93 | 00:00:00 | | 2007-02-09 | 42,75 | 1.880.000 | 43,99 | 42,50 | 43,99 | 00:00:00 | | 2007-02-12 | 41,54 | 2.380.600 | 43,12 | 41,49 | 42,85 | 00:00:00 | | 2007-02-13 | 42,08 | 2.988.400 | 42,12 | 41,42 | 42,10 | 00:00:00 | | 2007-02-14 | 43,32 | 3.830.200 | 43,35 | 41,75 | 42,25 | 00:00:00 | | 2007-02-15 | 42,38 | 2.326.000 | 43,22 | 42,27 | 43,00 | 00:00:00 | | 2007-02-16 | 41,81 | 2.538.200 | 42,50 | 41,67 | 42,50 | 00:00:00 | | 2007-02-19 | 41,81 | 0 | 41,81 | 41,81 | 41,81 | 00:00:00 | | 2007-02-20 | 41,81 | 0 | 41,81 | 41,81 | 41,81 | 00:00:00 | | 2007-02-21 | 41,40 | 1.618.600 | 41,80 | 41,28 | 41,80 | 00:00:00 | | 2007-02-22 | 41,70 | 2.556.600 | 41,95 | 41,48 | 41,60 | 00:00:00 | | 2007-02-23 | 41,19 | 2.073.800 | 42,17 | 41,10 | 41,65 | 00:00:00 | | 2007-02-26 | 41,50 | 1.890.200 | 41,75 | 40,88 | 41,56 | 00:00:00 | | 2007-02-27 | 39,00 | 5.385.000 | 40,33 | 38,51 | 40,33 | 00:00:00 | | 2007-02-28 | 39,05 | 4.830.600 | 39,55 | 38,69 | 39,38 | 00:00:00 | | 2007-03-01 | 39,05 | 4.006.200 | 39,51 | 37,26 | 38,35 | 00:00:00 | | 2007-03-02 | 37,85 | 3.490.400 | 38,89 | 37,51 | 38,51 | 00:00:00 | | 2007-03-05 | 37,00 | 3.865.600 | 37,61 | 36,90 | 37,18 | 00:00:00 | | 2007-03-06 | 39,14 | 4.408.800 | 39,14 | 37,80 | 38,08 | 00:00:00 | | 2007-03-07 | 38,45 | 3.390.000 | 39,20 | 38,38 | 39,20 | 00:00:00 | | 2007-03-08 | 39,35 | 1.702.400 | 39,55 | 39,00 | 39,25 | 00:00:00 | | 2007-03-09 | 39,97 | 2.925.600 | 39,97 | 39,08 | 39,70 | 00:00:00 | | 2007-03-12 | 40,00 | 2.254.000 | 40,08 | 39,40 | 39,69 | 00:00:00 | | 2007-03-13 | 38,60 | 4.229.600 | 39,60 | 38,47 | 38,60 | 00:00:00 | | 2007-03-14 | 38,89 | 2.432.400 | 38,97 | 37,55 | 38,47 | 00:00:00 | | 2007-03-15 | 39,09 | 1.894.400 | 39,20 | 38,50 | 39,00 | 00:00:00 | | 2007-03-16 | 38,50 | 1.557.200 | 39,19 | 38,05 | 39,00 | 00:00:00 | | 2007-03-19 | 39,65 | 2.142.600 | 39,91 | 38,78 | 38,97 | 00:00:00 | | 2007-03-20 | 40,10 | 3.159.800 | 40,10 | 39,58 | 39,71 | 00:00:00 | | 2007-03-21 | 41,49 | 4.389.400 | 41,75 | 40,11 | 40,15 | 00:00:00 | | 2007-03-22 | 41,65 | 3.886.600 | 41,70 | 41,14 | 41,55 | 00:00:00 | | 2007-03-23 | 41,90 | 2.875.200 | 41,95 | 41,45 | 41,65 | 00:00:00 | | 2007-03-26 | 42,00 | 2.451.400 | 42,40 | 41,10 | 42,00 | 00:00:00 | | 2007-03-27 | 41,90 | 2.059.200 | 42,00 | 41,56 | 42,00 | 00:00:00 | | 2007-03-28 | 41,00 | 2.849.700 | 41,88 | 40,50 | 41,56 | 00:00:00 | | 2007-03-29 | 41,77 | 4.822.200 | 41,90 | 40,95 | 41,51 | 00:00:00 | | 2007-03-30 | 42,00 | 5.489.500 | 42,00 | 41,46 | 41,90 | 00:00:00 | | 2007-04-02 | 40,89 | 3.082.400 | 42,00 | 40,53 | 42,00 | 00:00:00 | | 2007-04-03 | 41,40 | 4.323.300 | 41,97 | 41,01 | 41,50 | 00:00:00 | | 2007-04-04 | 41,51 | 3.291.400 | 41,74 | 41,10 | 41,34 | 00:00:00 | | 2007-04-05 | 41,70 | 2.199.200 | 41,70 | 41,11 | 41,20 | 00:00:00 | | 2007-04-06 | 41,70 | 0 | 41,70 | 41,70 | 41,70 | 00:00:00 | | 2007-04-09 | 42,10 | 2.473.300 | 42,25 | 41,86 | 42,00 | 00:00:00 | | 2007-04-10 | 42,06 | 1.519.700 | 42,45 | 41,84 | 41,94 | 00:00:00 | | 2007-04-11 | 41,00 | 3.232.900 | 42,30 | 40,65 | 42,10 | 00:00:00 | | 2007-04-12 | 41,00 | 1.650.300 | 41,20 | 40,33 | 41,09 | 00:00:00 | | 2007-04-13 | 41,05 | 1.621.400 | 41,37 | 40,66 | 41,20 | 00:00:00 | | 2007-04-16 | 42,83 | 4.627.300 | 43,00 | 41,25 | 41,25 | 00:00:00 | | 2007-04-17 | 43,05 | 4.037.600 | 43,62 | 42,71 | 43,00 | 00:00:00 | | 2007-04-18 | 43,01 | 4.493.100 | 43,77 | 42,51 | 42,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
