|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-18 | 43,01 | 4.493.100 | 43,77 | 42,51 | 42,75 | 00:00:00 | | 2007-04-19 | 43,75 | 3.144.800 | 44,00 | 42,20 | 42,75 | 00:00:00 | | 2007-04-20 | 44,25 | 2.680.000 | 44,41 | 43,88 | 44,05 | 00:00:00 | | 2007-04-23 | 43,95 | 821.100 | 44,21 | 43,60 | 44,21 | 00:00:00 | | 2007-04-24 | 43,29 | 1.677.000 | 44,02 | 42,74 | 43,31 | 00:00:00 | | 2007-04-25 | 44,25 | 2.351.500 | 44,25 | 43,55 | 43,80 | 00:00:00 | | 2007-04-26 | 43,70 | 3.386.600 | 44,47 | 43,70 | 44,20 | 00:00:00 | | 2007-04-27 | 43,87 | 1.532.200 | 43,87 | 42,78 | 43,12 | 00:00:00 | | 2007-04-30 | 43,48 | 944.200 | 43,90 | 43,26 | 43,83 | 00:00:00 | | 2007-05-01 | 43,48 | 0 | 43,48 | 43,48 | 43,48 | 00:00:00 | | 2007-05-02 | 44,20 | 1.357.400 | 44,48 | 43,53 | 43,99 | 00:00:00 | | 2007-05-03 | 45,04 | 1.996.600 | 45,07 | 43,90 | 44,44 | 00:00:00 | | 2007-05-04 | 45,49 | 2.992.000 | 45,69 | 45,00 | 45,31 | 00:00:00 | | 2007-05-07 | 46,00 | 3.336.300 | 46,55 | 45,70 | 46,00 | 00:00:00 | | 2007-05-08 | 46,55 | 3.452.100 | 46,55 | 45,20 | 45,75 | 00:00:00 | | 2007-05-09 | 48,88 | 4.484.700 | 49,00 | 46,28 | 48,75 | 00:00:00 | | 2007-05-10 | 47,50 | 3.130.100 | 49,42 | 47,01 | 48,49 | 00:00:00 | | 2007-05-11 | 47,76 | 1.397.900 | 48,15 | 47,11 | 47,50 | 00:00:00 | | 2007-05-14 | 46,69 | 2.256.100 | 48,00 | 46,21 | 47,77 | 00:00:00 | | 2007-05-15 | 46,35 | 3.306.000 | 47,58 | 46,15 | 46,65 | 00:00:00 | | 2007-05-16 | 48,20 | 2.651.400 | 48,20 | 46,50 | 46,82 | 00:00:00 | | 2007-05-17 | 48,80 | 1.885.100 | 49,00 | 47,16 | 47,90 | 00:00:00 | | 2007-05-18 | 49,54 | 1.910.000 | 49,70 | 48,75 | 48,80 | 00:00:00 | | 2007-05-21 | 50,00 | 2.214.700 | 50,47 | 49,64 | 49,75 | 00:00:00 | | 2007-05-22 | 49,11 | 2.661.000 | 50,35 | 48,52 | 50,00 | 00:00:00 | | 2007-05-23 | 49,42 | 6.532.500 | 49,97 | 49,12 | 49,30 | 00:00:00 | | 2007-05-24 | 48,12 | 4.503.200 | 49,67 | 47,80 | 49,51 | 00:00:00 | | 2007-05-25 | 48,85 | 2.077.800 | 49,01 | 47,95 | 48,60 | 00:00:00 | | 2007-05-28 | 49,76 | 815.500 | 49,80 | 48,82 | 48,90 | 00:00:00 | | 2007-05-29 | 49,11 | 2.756.600 | 50,04 | 48,69 | 49,84 | 00:00:00 | | 2007-05-30 | 49,03 | 2.629.200 | 49,50 | 47,79 | 48,00 | 00:00:00 | | 2007-05-31 | 48,90 | 2.296.200 | 49,68 | 48,28 | 49,32 | 00:00:00 | | 2007-06-01 | 50,31 | 2.186.500 | 50,31 | 49,10 | 49,10 | 00:00:00 | | 2007-06-04 | 49,84 | 2.519.100 | 50,31 | 48,93 | 49,65 | 00:00:00 | | 2007-06-05 | 49,51 | 2.790.600 | 49,77 | 48,90 | 49,77 | 00:00:00 | | 2007-06-06 | 48,04 | 2.108.400 | 49,10 | 47,87 | 49,01 | 00:00:00 | | 2007-06-07 | 48,04 | 0 | 48,04 | 48,04 | 48,04 | 00:00:00 | | 2007-06-08 | 47,00 | 3.323.500 | 47,55 | 46,61 | 47,40 | 00:00:00 | | 2007-06-11 | 47,65 | 2.820.600 | 48,20 | 47,09 | 47,30 | 00:00:00 | | 2007-06-12 | 46,79 | 2.096.700 | 47,50 | 46,43 | 47,50 | 00:00:00 | | 2007-06-13 | 47,08 | 7.500.800 | 47,57 | 46,65 | 46,90 | 00:00:00 | | 2007-06-14 | 47,76 | 1.936.700 | 47,99 | 47,35 | 47,35 | 00:00:00 | | 2007-06-15 | 49,10 | 2.790.400 | 49,45 | 48,17 | 48,50 | 00:00:00 | | 2007-06-18 | 49,29 | 2.768.200 | 49,63 | 48,28 | 49,40 | 00:00:00 | | 2007-06-19 | 48,91 | 2.512.300 | 49,54 | 48,85 | 49,00 | 00:00:00 | | 2007-06-20 | 47,80 | 3.046.900 | 49,30 | 47,65 | 49,25 | 00:00:00 | | 2007-06-21 | 47,91 | 3.876.500 | 48,40 | 47,01 | 48,01 | 00:00:00 | | 2007-06-22 | 47,70 | 2.585.100 | 48,00 | 47,40 | 47,76 | 00:00:00 | | 2007-06-25 | 47,01 | 4.362.800 | 48,17 | 47,00 | 47,65 | 00:00:00 | | 2007-06-26 | 46,45 | 4.067.700 | 47,90 | 46,40 | 47,40 | 00:00:00 | | 2007-06-27 | 46,65 | 3.011.400 | 46,65 | 45,76 | 46,24 | 00:00:00 | | 2007-06-28 | 46,48 | 2.137.900 | 46,95 | 46,30 | 46,78 | 00:00:00 | | 2007-06-29 | 46,74 | 2.401.600 | 46,98 | 46,04 | 46,75 | 00:00:00 | | 2007-07-02 | 47,21 | 2.175.700 | 47,21 | 46,55 | 46,79 | 00:00:00 | | 2007-07-03 | 47,57 | 1.530.600 | 47,60 | 47,17 | 47,49 | 00:00:00 | | 2007-07-04 | 47,40 | 867.300 | 47,86 | 47,22 | 47,59 | 00:00:00 | | 2007-07-05 | 47,20 | 1.783.800 | 47,50 | 46,80 | 47,40 | 00:00:00 | | 2007-07-06 | 46,82 | 2.666.400 | 46,82 | 46,60 | 46,82 | 00:00:00 | | 2007-07-09 | 46,82 | 0 | 46,82 | 46,82 | 46,82 | 00:00:00 | | 2007-07-10 | 47,09 | 2.784.500 | 47,10 | 46,70 | 46,84 | 00:00:00 | | 2007-07-11 | 47,55 | 2.125.900 | 47,79 | 46,78 | 47,00 | 00:00:00 | | 2007-07-12 | 49,30 | 5.155.400 | 49,75 | 47,80 | 47,80 | 00:00:00 | | 2007-07-13 | 50,41 | 4.562.800 | 50,80 | 48,50 | 50,26 | 00:00:00 | | 2007-07-16 | 51,80 | 3.396.000 | 51,95 | 50,00 | 50,17 | 00:00:00 | | 2007-07-17 | 51,85 | 2.765.600 | 52,10 | 51,50 | 51,64 | 00:00:00 | | 2007-07-18 | 51,85 | 1.803.600 | 51,90 | 50,10 | 51,40 | 00:00:00 | | 2007-07-19 | 52,85 | 2.491.100 | 53,20 | 52,01 | 52,01 | 00:00:00 | | 2007-07-20 | 52,68 | 1.749.500 | 53,17 | 52,25 | 52,85 | 00:00:00 | | 2007-07-23 | 53,58 | 1.847.300 | 53,58 | 52,30 | 52,45 | 00:00:00 | | 2007-07-24 | 51,49 | 3.069.100 | 53,30 | 50,60 | 52,90 | 00:00:00 | | 2007-07-25 | 51,00 | 3.112.800 | 52,40 | 49,54 | 52,00 | 00:00:00 | | 2007-07-26 | 49,35 | 4.108.200 | 49,99 | 48,00 | 49,89 | 00:00:00 | | 2007-07-27 | 48,22 | 2.457.700 | 49,70 | 48,22 | 49,00 | 00:00:00 | | 2007-07-30 | 49,11 | 2.233.600 | 49,71 | 48,27 | 49,29 | 00:00:00 | | 2007-07-31 | 49,00 | 2.954.600 | 51,51 | 48,81 | 49,94 | 00:00:00 | | 2007-08-01 | 49,01 | 2.640.600 | 49,01 | 47,75 | 48,69 | 00:00:00 | | 2007-08-02 | 49,30 | 1.581.600 | 50,05 | 48,85 | 49,80 | 00:00:00 | | 2007-08-03 | 48,49 | 2.200.000 | 50,00 | 48,21 | 49,49 | 00:00:00 | | 2007-08-06 | 48,69 | 4.055.400 | 49,01 | 45,50 | 49,00 | 00:00:00 | | 2007-08-07 | 49,60 | 2.904.600 | 50,15 | 48,30 | 49,00 | 00:00:00 | | 2007-08-08 | 50,96 | 2.607.800 | 51,59 | 49,99 | 50,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
