|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-15 | 31,14 | 5.410.600 | 31,69 | 30,18 | 31,01 | 00:00:00 | | 2008-07-16 | 33,29 | 7.264.300 | 33,47 | 31,14 | 31,14 | 00:00:00 | | 2008-07-17 | 33,50 | 7.735.700 | 34,30 | 33,22 | 33,96 | 00:00:00 | | 2008-07-18 | 34,67 | 6.839.900 | 34,84 | 33,50 | 34,05 | 00:00:00 | | 2008-07-21 | 34,31 | 4.973.800 | 34,85 | 34,28 | 34,85 | 00:00:00 | | 2008-07-22 | 34,10 | 7.069.200 | 34,25 | 33,41 | 33,80 | 00:00:00 | | 2008-07-23 | 34,01 | 7.496.500 | 34,60 | 33,77 | 34,35 | 00:00:00 | | 2008-07-24 | 32,85 | 3.469.900 | 34,19 | 32,70 | 34,15 | 00:00:00 | | 2008-07-25 | 32,35 | 4.233.800 | 33,05 | 32,10 | 32,30 | 00:00:00 | | 2008-07-28 | 31,91 | 2.928.300 | 32,96 | 31,67 | 32,80 | 00:00:00 | | 2008-07-29 | 32,69 | 5.473.400 | 32,75 | 31,80 | 32,20 | 00:00:00 | | 2008-07-30 | 33,45 | 5.814.100 | 33,74 | 33,05 | 33,40 | 00:00:00 | | 2008-07-31 | 33,15 | 6.660.500 | 33,72 | 32,90 | 33,46 | 00:00:00 | | 2008-08-01 | 32,33 | 3.348.100 | 33,19 | 32,30 | 33,05 | 00:00:00 | | 2008-08-04 | 30,47 | 5.674.100 | 32,30 | 30,41 | 32,30 | 00:00:00 | | 2008-08-05 | 31,39 | 7.845.600 | 31,73 | 31,00 | 31,10 | 00:00:00 | | 2008-08-06 | 32,15 | 6.592.400 | 32,31 | 31,20 | 33,63 | 00:00:00 | | 2008-08-07 | 32,05 | 3.828.900 | 32,25 | 31,55 | 32,14 | 00:00:00 | | 2008-08-08 | 31,70 | 3.663.000 | 32,20 | 31,32 | 31,51 | 00:00:00 | | 2008-08-11 | 30,80 | 3.777.300 | 32,00 | 30,50 | 32,00 | 00:00:00 | | 2008-08-12 | 30,40 | 3.838.700 | 31,20 | 30,00 | 30,99 | 00:00:00 | | 2008-08-13 | 30,31 | 5.856.900 | 30,98 | 29,83 | 30,15 | 00:00:00 | | 2008-08-14 | 30,75 | 2.779.200 | 30,79 | 30,22 | 30,49 | 00:00:00 | | 2008-08-15 | 30,15 | 2.654.400 | 30,97 | 30,00 | 30,54 | 00:00:00 | | 2008-08-18 | 29,32 | 3.960.500 | 30,54 | 29,20 | 30,20 | 00:00:00 | | 2008-08-19 | 29,16 | 3.845.700 | 29,40 | 28,76 | 28,88 | 00:00:00 | | 2008-08-20 | 29,95 | 3.555.300 | 29,99 | 29,48 | 29,55 | 00:00:00 | | 2008-08-21 | 30,19 | 5.517.100 | 30,50 | 29,41 | 30,15 | 00:00:00 | | 2008-08-22 | 30,37 | 3.178.900 | 30,81 | 30,05 | 30,50 | 00:00:00 | | 2008-08-25 | 29,69 | 1.488.400 | 30,60 | 29,43 | 30,45 | 00:00:00 | | 2008-08-26 | 29,08 | 4.179.400 | 29,86 | 28,86 | 29,30 | 00:00:00 | | 2008-08-27 | 29,75 | 4.079.500 | 29,80 | 28,92 | 29,40 | 00:00:00 | | 2008-08-28 | 30,47 | 3.623.000 | 30,58 | 30,09 | 30,50 | 00:00:00 | | 2008-08-29 | 29,95 | 2.695.800 | 30,60 | 29,80 | 30,57 | 00:00:00 | | 2008-09-01 | 29,50 | 1.142.300 | 30,00 | 29,28 | 29,90 | 00:00:00 | | 2008-09-02 | 30,29 | 4.801.400 | 30,65 | 29,59 | 29,69 | 00:00:00 | | 2008-09-03 | 30,50 | 6.432.700 | 30,89 | 30,12 | 30,85 | 00:00:00 | | 2008-09-04 | 29,79 | 4.942.700 | 30,58 | 29,50 | 30,48 | 00:00:00 | | 2008-09-05 | 30,25 | 5.023.300 | 30,25 | 29,05 | 29,15 | 00:00:00 | | 2008-09-08 | 30,90 | 6.526.200 | 31,89 | 30,12 | 31,80 | 00:00:00 | | 2008-09-09 | 29,75 | 5.314.900 | 30,83 | 29,40 | 30,60 | 00:00:00 | | 2008-09-10 | 29,80 | 5.995.000 | 30,15 | 28,80 | 30,00 | 00:00:00 | | 2008-09-11 | 29,75 | 5.977.700 | 29,75 | 28,62 | 29,06 | 00:00:00 | | 2008-09-12 | 29,99 | 4.912.800 | 30,20 | 29,05 | 29,91 | 00:00:00 | | 2008-09-15 | 27,89 | 7.048.700 | 29,10 | 27,50 | 28,22 | 00:00:00 | | 2008-09-16 | 27,90 | 8.649.000 | 28,14 | 25,90 | 26,80 | 00:00:00 | | 2008-09-17 | 26,48 | 9.310.000 | 28,00 | 25,77 | 27,59 | 00:00:00 | | 2008-09-18 | 28,30 | 9.369.100 | 29,05 | 25,90 | 26,80 | 00:00:00 | | 2008-09-19 | 30,40 | 8.867.800 | 31,00 | 29,60 | 30,16 | 00:00:00 | | 2008-09-22 | 29,50 | 4.301.100 | 30,65 | 29,50 | 30,55 | 00:00:00 | | 2008-09-23 | 29,20 | 5.363.000 | 30,08 | 28,68 | 29,12 | 00:00:00 | | 2008-09-24 | 29,39 | 4.311.200 | 29,99 | 28,90 | 29,91 | 00:00:00 | | 2008-09-25 | 30,30 | 5.423.100 | 30,43 | 29,40 | 29,65 | 00:00:00 | | 2008-09-26 | 30,20 | 5.293.200 | 30,32 | 29,16 | 29,40 | 00:00:00 | | 2008-09-29 | 28,50 | 6.183.600 | 29,55 | 26,67 | 29,01 | 00:00:00 | | 2008-09-30 | 30,94 | 6.558.100 | 30,94 | 28,15 | 29,08 | 00:00:00 | | 2008-10-01 | 30,90 | 4.031.300 | 31,20 | 29,50 | 30,50 | 00:00:00 | | 2008-10-02 | 28,80 | 7.903.800 | 30,66 | 27,62 | 30,35 | 00:00:00 | | 2008-10-03 | 27,35 | 5.360.400 | 29,50 | 26,90 | 29,20 | 00:00:00 | | 2008-10-06 | 25,55 | 5.637.800 | 25,93 | 22,59 | 25,69 | 00:00:00 | | 2008-10-07 | 25,40 | 7.988.600 | 26,83 | 24,38 | 24,85 | 00:00:00 | | 2008-10-08 | 25,30 | 10.529.200 | 26,85 | 22,97 | 23,45 | 00:00:00 | | 2008-10-09 | 23,49 | 7.204.300 | 26,34 | 23,49 | 26,30 | 00:00:00 | | 2008-10-10 | 22,10 | 9.532.600 | 23,40 | 20,50 | 20,50 | 00:00:00 | | 2008-10-13 | 26,99 | 9.420.400 | 27,30 | 23,60 | 26,51 | 00:00:00 | | 2008-10-14 | 28,38 | 8.231.600 | 29,55 | 27,19 | 28,65 | 00:00:00 | | 2008-10-15 | 26,10 | 8.894.400 | 27,65 | 23,63 | 26,70 | 00:00:00 | | 2008-10-16 | 25,10 | 9.337.000 | 26,40 | 22,40 | 26,20 | 00:00:00 | | 2008-10-17 | 23,90 | 9.149.100 | 25,50 | 23,67 | 24,18 | 00:00:00 | | 2008-10-20 | 25,75 | 8.393.500 | 26,29 | 24,10 | 24,29 | 00:00:00 | | 2008-10-21 | 25,40 | 5.112.500 | 25,87 | 24,65 | 24,87 | 00:00:00 | | 2008-10-22 | 22,48 | 6.099.700 | 24,55 | 22,31 | 24,55 | 00:00:00 | | 2008-10-23 | 21,60 | 8.216.500 | 22,85 | 20,50 | 22,46 | 00:00:00 | | 2008-10-24 | 20,01 | 8.816.500 | 20,50 | 19,26 | 19,27 | 00:00:00 | | 2008-10-27 | 19,14 | 6.396.100 | 20,71 | 19,14 | 19,80 | 00:00:00 | | 2008-10-28 | 21,79 | 9.758.700 | 21,79 | 20,18 | 20,30 | 00:00:00 | | 2008-10-29 | 23,05 | 10.696.200 | 24,40 | 21,50 | 22,40 | 00:00:00 | | 2008-10-30 | 25,88 | 9.786.200 | 26,20 | 24,21 | 24,70 | 00:00:00 | | 2008-10-31 | 25,09 | 9.140.000 | 25,90 | 24,20 | 25,00 | 00:00:00 | | 2008-11-03 | 26,20 | 10.784.600 | 27,50 | 25,00 | 25,00 | 00:00:00 | | 2008-11-04 | 27,01 | 9.772.500 | 28,65 | 26,60 | 27,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
