|
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 | 2003-12-03 | 1,82 | 2.147.483.647 | 1,83 | 1,76 | 1,77 | 00:00:00 | 2003-12-04 | 1,78 | 2.147.483.647 | 1,81 | 1,78 | 1,81 | 00:00:00 | 2003-12-05 | 1,83 | 2.147.483.647 | 1,84 | 1,78 | 1,80 | 00:00:00 | 2003-12-08 | 1,76 | 2.147.483.647 | 1,77 | 1,72 | 1,76 | 00:00:00 | 2003-12-09 | 1,77 | 2.147.483.647 | 1,79 | 1,76 | 1,76 | 00:00:00 | 2003-12-10 | 1,77 | 2.147.483.647 | 1,79 | 1,76 | 1,77 | 00:00:00 | 2003-12-11 | 1,76 | 2.147.483.647 | 1,80 | 1,75 | 1,76 | 00:00:00 | 2003-12-12 | 1,74 | 2.147.483.647 | 1,79 | 1,74 | 1,78 | 00:00:00 | 2003-12-15 | 1,72 | 2.147.483.647 | 1,79 | 1,71 | 1,76 | 00:00:00 | 2003-12-16 | 1,71 | 2.147.483.647 | 1,72 | 1,69 | 1,70 | 00:00:00 | 2003-12-17 | 1,75 | 2.147.483.647 | 1,79 | 1,71 | 1,71 | 00:00:00 | 2003-12-18 | 1,80 | 2.147.483.647 | 1,80 | 1,74 | 1,74 | 00:00:00 | 2003-12-19 | 1,82 | 2.147.483.647 | 1,83 | 1,79 | 1,79 | 00:00:00 | 2003-12-22 | 1,85 | 2.147.483.647 | 1,85 | 1,81 | 1,81 | 00:00:00 | 2003-12-23 | 1,87 | 2.147.483.647 | 1,89 | 1,84 | 1,85 | 00:00:00 | 2003-12-24 | 1,87 | 0 | 1,87 | 1,87 | 1,87 | 00:00:00 | 2003-12-25 | 1,87 | 0 | 1,87 | 1,87 | 1,87 | 00:00:00 | 2003-12-26 | 1,91 | 2.147.483.647 | 1,91 | 1,87 | 1,87 | 00:00:00 | 2003-12-29 | 1,90 | 2.147.483.647 | 1,93 | 1,89 | 1,91 | 00:00:00 | 2003-12-30 | 1,90 | 2.147.483.647 | 1,92 | 1,90 | 1,91 | 00:00:00 | 2003-12-31 | 1,90 | 0 | 1,90 | 1,90 | 1,90 | 00:00:00 | 2004-01-01 | 1,90 | 0 | 1,90 | 1,90 | 1,90 | 00:00:00 | 2004-01-02 | 1,91 | 2.147.483.647 | 1,91 | 1,89 | 1,90 | 00:00:00 | 2004-01-05 | 1,97 | 2.147.483.647 | 1,98 | 1,90 | 1,91 | 00:00:00 | 2004-01-06 | 1,95 | 2.147.483.647 | 1,99 | 1,91 | 1,96 | 00:00:00 | 2004-01-07 | 1,92 | 2.147.483.647 | 1,96 | 1,92 | 1,93 | 00:00:00 | 2004-01-08 | 1,92 | 2.147.483.647 | 1,93 | 1,88 | 1,92 | 00:00:00 | 2004-01-09 | 1,92 | 2.147.483.647 | 1,94 | 1,91 | 1,92 | 00:00:00 | 2004-01-12 | 1,92 | 2.147.483.647 | 1,95 | 1,91 | 1,92 | 00:00:00 | 2004-01-13 | 1,94 | 2.147.483.647 | 1,95 | 1,91 | 1,93 | 00:00:00 | 2004-01-14 | 1,91 | 2.147.483.647 | 1,96 | 1,88 | 1,94 | 00:00:00 | 2004-01-15 | 1,89 | 2.147.483.647 | 1,91 | 1,84 | 1,90 | 00:00:00 | 2004-01-16 | 1,89 | 2.147.483.647 | 1,89 | 1,85 | 1,89 | 00:00:00 | 2004-01-19 | 1,88 | 2.147.483.647 | 1,92 | 1,88 | 1,89 | 00:00:00 | 2004-01-20 | 1,88 | 2.147.483.647 | 1,91 | 1,88 | 1,90 | 00:00:00 | 2004-01-21 | 1,83 | 2.147.483.647 | 1,88 | 1,83 | 1,88 | 00:00:00 | 2004-01-22 | 1,85 | 2.147.483.647 | 1,89 | 1,78 | 1,79 | 00:00:00 | 2004-01-23 | 1,88 | 2.147.483.647 | 1,88 | 1,82 | 1,85 | 00:00:00 | 2004-01-26 | 1,96 | 2.147.483.647 | 1,96 | 1,87 | 1,88 | 00:00:00 | 2004-01-27 | 1,96 | 2.147.483.647 | 1,98 | 1,91 | 1,95 | 00:00:00 | 2004-01-28 | 1,91 | 2.147.483.647 | 1,98 | 1,90 | 1,95 | 00:00:00 | 2004-01-29 | 1,85 | 2.147.483.647 | 1,90 | 1,80 | 1,90 | 00:00:00 | 2004-01-30 | 1,80 | 2.147.483.647 | 1,89 | 1,80 | 1,84 | 00:00:00 | 2004-02-02 | 1,85 | 2.147.483.647 | 1,85 | 1,73 | 1,82 | 00:00:00 | 2004-02-03 | 1,81 | 2.147.483.647 | 1,89 | 1,81 | 1,88 | 00:00:00 | 2004-02-04 | 1,76 | 2.147.483.647 | 1,85 | 1,76 | 1,83 | 00:00:00 | 2004-02-05 | 1,70 | 2.147.483.647 | 1,77 | 1,70 | 1,76 | 00:00:00 | 2004-02-06 | 1,74 | 2.147.483.647 | 1,75 | 1,66 | 1,69 | 00:00:00 | 2004-02-09 | 1,77 | 2.147.483.647 | 1,78 | 1,75 | 1,77 | 00:00:00 | 2004-02-10 | 1,78 | 2.147.483.647 | 1,80 | 1,75 | 1,77 | 00:00:00 | 2004-02-11 | 1,88 | 2.147.483.647 | 1,88 | 1,76 | 1,79 | 00:00:00 | 2004-02-12 | 1,86 | 2.147.483.647 | 1,89 | 1,83 | 1,89 | 00:00:00 | 2004-02-13 | 1,87 | 2.147.483.647 | 1,87 | 1,83 | 1,86 | 00:00:00 | 2004-02-16 | 1,85 | 1.272.800.000 | 1,86 | 1,83 | 1,86 | 00:00:00 | 2004-02-17 | 1,88 | 2.147.483.647 | 1,88 | 1,83 | 1,85 | 00:00:00 | 2004-02-18 | 1,86 | 2.147.483.647 | 1,89 | 1,82 | 1,88 | 00:00:00 | 2004-02-19 | 1,73 | 2.147.483.647 | 1,83 | 1,73 | 1,83 | 00:00:00 | 2004-02-20 | 1,80 | 2.147.483.647 | 1,81 | 1,66 | 1,67 | 00:00:00 | 2004-02-23 | 1,80 | 0 | 1,80 | 1,80 | 1,80 | 00:00:00 | 2004-02-24 | 1,80 | 0 | 1,80 | 1,80 | 1,80 | 00:00:00 | 2004-02-25 | 1,82 | 2.147.483.647 | 1,86 | 1,80 | 1,80 | 00:00:00 | 2004-02-26 | 1,79 | 2.147.483.647 | 1,81 | 1,78 | 1,81 | 00:00:00 | 2004-02-27 | 1,83 | 2.147.483.647 | 1,83 | 1,79 | 1,80 | 00:00:00 | 2004-03-01 | 1,88 | 2.147.483.647 | 1,88 | 1,83 | 1,83 | 00:00:00 | 2004-03-02 | 1,85 | 2.147.483.647 | 1,92 | 1,83 | 1,84 | 00:00:00 | 2004-03-03 | 1,89 | 2.147.483.647 | 1,91 | 1,85 | 1,88 | 00:00:00 | 2004-03-04 | 1,86 | 2.147.483.647 | 1,89 | 1,85 | 1,88 | 00:00:00 | 2004-03-05 | 1,89 | 2.147.483.647 | 1,90 | 1,84 | 1,86 | 00:00:00 | 2004-03-08 | 1,89 | 2.147.483.647 | 1,93 | 1,87 | 1,89 | 00:00:00 | 2004-03-09 | 1,84 | 2.147.483.647 | 1,91 | 1,83 | 1,90 | 00:00:00 | 2004-03-10 | 1,76 | 2.147.483.647 | 1,85 | 1,76 | 1,83 | 00:00:00 | 2004-03-11 | 1,73 | 2.147.483.647 | 1,79 | 1,69 | 1,76 | 00:00:00 | 2004-03-12 | 1,80 | 2.147.483.647 | 1,80 | 1,76 | 1,77 | 00:00:00 | 2004-03-15 | 1,77 | 2.147.483.647 | 1,80 | 1,75 | 1,80 | 00:00:00 | 2004-03-16 | 1,76 | 2.147.483.647 | 1,80 | 1,76 | 1,78 | 00:00:00 | 2004-03-17 | 1,79 | 2.147.483.647 | 1,81 | 1,78 | 1,78 | 00:00:00 | 2004-03-18 | 1,80 | 2.147.483.647 | 1,83 | 1,76 | 1,81 | 00:00:00 | 2004-03-19 | 1,79 | 2.147.483.647 | 1,83 | 1,78 | 1,81 | 00:00:00 | 2004-03-22 | 17,40 | 1.593.600 | 17,88 | 17,38 | 17,63 | 00:00:00 | 2004-03-23 | 17,24 | 1.196.000 | 17,62 | 17,06 | 17,39 | 00:00:00 | 2004-03-24 | 16,88 | 1.463.200 | 17,38 | 16,88 | 17,38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|