|
 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 | | 2007-08-08 | 50,96 | 2.607.800 | 51,59 | 49,99 | 50,12 | 00:00:00 | | 2007-08-09 | 49,42 | 3.421.600 | 50,75 | 49,04 | 49,04 | 00:00:00 | | 2007-08-10 | 49,28 | 4.050.900 | 49,50 | 47,80 | 48,10 | 00:00:00 | | 2007-08-13 | 49,35 | 1.793.600 | 50,14 | 48,26 | 49,35 | 00:00:00 | | 2007-08-14 | 47,80 | 2.438.200 | 49,29 | 47,66 | 49,00 | 00:00:00 | | 2007-08-15 | 46,03 | 5.668.800 | 47,85 | 45,26 | 47,00 | 00:00:00 | | 2007-08-16 | 45,50 | 6.722.000 | 45,50 | 41,30 | 44,70 | 00:00:00 | | 2007-08-17 | 46,00 | 7.020.200 | 46,90 | 42,96 | 46,50 | 00:00:00 | | 2007-08-20 | 46,75 | 3.934.600 | 47,50 | 46,18 | 46,91 | 00:00:00 | | 2007-08-21 | 46,70 | 2.518.500 | 47,18 | 45,95 | 46,98 | 00:00:00 | | 2007-08-22 | 47,85 | 3.171.300 | 48,00 | 47,00 | 47,20 | 00:00:00 | | 2007-08-23 | 47,15 | 3.467.800 | 48,10 | 46,53 | 47,90 | 00:00:00 | | 2007-08-24 | 47,97 | 3.075.900 | 47,99 | 46,40 | 47,15 | 00:00:00 | | 2007-08-27 | 48,00 | 1.226.400 | 48,10 | 47,22 | 47,50 | 00:00:00 | | 2007-08-28 | 46,70 | 1.758.800 | 47,73 | 46,11 | 47,30 | 00:00:00 | | 2007-08-29 | 47,10 | 2.224.300 | 47,20 | 46,15 | 46,98 | 00:00:00 | | 2007-08-30 | 46,56 | 2.503.700 | 47,58 | 46,32 | 46,99 | 00:00:00 | | 2007-08-31 | 48,95 | 3.315.200 | 49,00 | 47,00 | 47,54 | 00:00:00 | | 2007-09-03 | 49,62 | 1.476.300 | 49,70 | 49,00 | 49,00 | 00:00:00 | | 2007-09-04 | 49,22 | 2.801.500 | 49,68 | 48,50 | 49,35 | 00:00:00 | | 2007-09-05 | 48,02 | 2.259.000 | 48,87 | 47,44 | 48,87 | 00:00:00 | | 2007-09-06 | 47,70 | 1.577.600 | 48,54 | 47,50 | 48,52 | 00:00:00 | | 2007-09-07 | 47,70 | 0 | 47,70 | 47,70 | 47,70 | 00:00:00 | | 2007-09-10 | 45,61 | 3.187.600 | 46,90 | 45,55 | 46,71 | 00:00:00 | | 2007-09-11 | 45,65 | 3.143.900 | 46,60 | 45,22 | 46,20 | 00:00:00 | | 2007-09-12 | 45,60 | 2.521.500 | 46,30 | 45,60 | 45,80 | 00:00:00 | | 2007-09-13 | 47,30 | 2.673.400 | 47,55 | 45,80 | 45,85 | 00:00:00 | | 2007-09-14 | 47,20 | 2.432.300 | 47,92 | 46,70 | 46,84 | 00:00:00 | | 2007-09-17 | 46,90 | 2.240.400 | 47,65 | 46,32 | 46,77 | 00:00:00 | | 2007-09-18 | 49,35 | 3.497.100 | 49,63 | 46,90 | 47,24 | 00:00:00 | | 2007-09-19 | 50,05 | 3.947.000 | 51,05 | 49,83 | 50,00 | 00:00:00 | | 2007-09-20 | 50,00 | 1.644.400 | 50,38 | 49,26 | 50,00 | 00:00:00 | | 2007-09-21 | 50,00 | 1.873.100 | 50,80 | 49,71 | 50,78 | 00:00:00 | | 2007-09-24 | 50,83 | 2.247.600 | 50,83 | 50,01 | 50,30 | 00:00:00 | | 2007-09-25 | 51,00 | 2.230.400 | 51,03 | 49,20 | 50,35 | 00:00:00 | | 2007-09-26 | 52,65 | 2.603.700 | 53,10 | 51,15 | 51,25 | 00:00:00 | | 2007-09-27 | 54,20 | 4.571.300 | 54,20 | 52,85 | 53,00 | 00:00:00 | | 2007-09-28 | 53,60 | 3.073.600 | 54,44 | 53,10 | 53,65 | 00:00:00 | | 2007-10-01 | 54,68 | 2.588.100 | 55,25 | 53,46 | 53,46 | 00:00:00 | | 2007-10-02 | 56,00 | 2.623.700 | 56,36 | 53,90 | 54,00 | 00:00:00 | | 2007-10-03 | 54,00 | 3.053.700 | 56,09 | 53,53 | 55,51 | 00:00:00 | | 2007-10-04 | 54,68 | 1.894.100 | 54,83 | 53,00 | 54,00 | 00:00:00 | | 2007-10-05 | 57,27 | 2.757.600 | 57,80 | 55,36 | 55,75 | 00:00:00 | | 2007-10-08 | 57,65 | 1.858.900 | 57,73 | 56,63 | 56,79 | 00:00:00 | | 2007-10-09 | 58,20 | 3.253.200 | 58,50 | 57,60 | 58,50 | 00:00:00 | | 2007-10-10 | 57,70 | 2.461.300 | 58,49 | 56,80 | 58,49 | 00:00:00 | | 2007-10-11 | 56,60 | 3.061.400 | 58,62 | 54,61 | 56,60 | 00:00:00 | | 2007-10-12 | 56,60 | 0 | 56,60 | 56,60 | 56,60 | 00:00:00 | | 2007-10-15 | 55,90 | 2.066.700 | 57,80 | 55,10 | 57,58 | 00:00:00 | | 2007-10-16 | 54,17 | 3.135.600 | 54,89 | 53,70 | 54,85 | 00:00:00 | | 2007-10-17 | 55,29 | 3.941.200 | 55,45 | 53,50 | 54,70 | 00:00:00 | | 2007-10-18 | 55,48 | 7.718.100 | 55,55 | 53,94 | 54,26 | 00:00:00 | | 2007-10-19 | 53,60 | 1.732.100 | 55,50 | 53,50 | 55,35 | 00:00:00 | | 2007-10-22 | 54,50 | 2.672.100 | 54,74 | 52,06 | 52,99 | 00:00:00 | | 2007-10-23 | 56,80 | 1.937.200 | 57,18 | 55,01 | 55,01 | 00:00:00 | | 2007-10-24 | 56,89 | 2.436.400 | 57,25 | 54,93 | 56,60 | 00:00:00 | | 2007-10-25 | 55,60 | 3.161.700 | 57,00 | 54,90 | 57,00 | 00:00:00 | | 2007-10-26 | 58,00 | 2.718.600 | 58,07 | 55,41 | 56,48 | 00:00:00 | | 2007-10-29 | 58,39 | 2.876.400 | 58,89 | 57,64 | 58,07 | 00:00:00 | | 2007-10-30 | 57,25 | 2.679.900 | 58,95 | 57,00 | 57,81 | 00:00:00 | | 2007-10-31 | 59,20 | 2.876.600 | 59,65 | 58,13 | 58,54 | 00:00:00 | | 2007-11-01 | 57,56 | 3.314.400 | 58,50 | 57,22 | 58,40 | 00:00:00 | | 2007-11-02 | 57,56 | 0 | 57,56 | 57,56 | 57,56 | 00:00:00 | | 2007-11-05 | 55,81 | 4.235.400 | 56,89 | 55,35 | 56,89 | 00:00:00 | | 2007-11-06 | 56,73 | 2.884.100 | 57,25 | 56,12 | 57,25 | 00:00:00 | | 2007-11-07 | 55,35 | 2.656.000 | 56,55 | 55,20 | 56,34 | 00:00:00 | | 2007-11-08 | 53,30 | 3.703.800 | 56,00 | 52,60 | 55,50 | 00:00:00 | | 2007-11-09 | 53,00 | 6.780.300 | 54,09 | 51,62 | 54,09 | 00:00:00 | | 2007-11-12 | 52,04 | 3.614.500 | 53,20 | 52,00 | 52,45 | 00:00:00 | | 2007-11-13 | 54,00 | 3.139.500 | 54,00 | 51,80 | 52,20 | 00:00:00 | | 2007-11-14 | 55,40 | 3.081.900 | 56,07 | 54,25 | 54,30 | 00:00:00 | | 2007-11-15 | 55,40 | 0 | 55,40 | 55,40 | 55,40 | 00:00:00 | | 2007-11-16 | 56,00 | 3.098.300 | 56,10 | 54,40 | 55,00 | 00:00:00 | | 2007-11-19 | 53,19 | 2.626.000 | 56,00 | 53,18 | 56,00 | 00:00:00 | | 2007-11-20 | 53,19 | 0 | 53,19 | 53,19 | 53,19 | 00:00:00 | | 2007-11-21 | 51,45 | 3.494.700 | 52,99 | 50,01 | 52,60 | 00:00:00 | | 2007-11-22 | 51,30 | 823.200 | 52,00 | 51,10 | 52,00 | 00:00:00 | | 2007-11-23 | 52,03 | 1.088.000 | 52,30 | 51,56 | 51,82 | 00:00:00 | | 2007-11-26 | 51,21 | 2.096.700 | 52,94 | 50,97 | 52,30 | 00:00:00 | | 2007-11-27 | 52,38 | 2.761.600 | 52,62 | 50,20 | 50,47 | 00:00:00 | | 2007-11-28 | 55,89 | 3.210.600 | 56,00 | 53,00 | 53,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
