|
 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 | | 2004-03-24 | 16,88 | 1.463.200 | 17,38 | 16,88 | 17,38 | 00:00:00 | | 2004-03-25 | 16,81 | 1.184.000 | 17,06 | 16,81 | 16,88 | 00:00:00 | | 2004-03-26 | 16,92 | 860.000 | 17,19 | 16,88 | 16,88 | 00:00:00 | | 2004-03-29 | 17,44 | 1.180.800 | 17,69 | 17,02 | 17,02 | 00:00:00 | | 2004-03-30 | 17,73 | 1.292.800 | 17,94 | 17,50 | 17,51 | 00:00:00 | | 2004-03-31 | 17,38 | 1.975.200 | 17,75 | 17,21 | 17,75 | 00:00:00 | | 2004-04-01 | 17,81 | 2.062.400 | 18,00 | 17,50 | 17,50 | 00:00:00 | | 2004-04-02 | 18,09 | 1.746.400 | 18,12 | 17,88 | 18,06 | 00:00:00 | | 2004-04-05 | 18,01 | 884.000 | 18,06 | 17,93 | 18,00 | 00:00:00 | | 2004-04-06 | 17,88 | 1.544.800 | 18,00 | 17,56 | 18,00 | 00:00:00 | | 2004-04-07 | 17,50 | 1.451.200 | 18,00 | 17,50 | 17,62 | 00:00:00 | | 2004-04-08 | 17,55 | 1.037.600 | 17,65 | 17,48 | 17,65 | 00:00:00 | | 2004-04-09 | 17,55 | 0 | 17,55 | 17,55 | 17,55 | 00:00:00 | | 2004-04-12 | 17,56 | 837.600 | 17,74 | 17,41 | 17,73 | 00:00:00 | | 2004-04-13 | 17,56 | 1.010.400 | 17,65 | 17,44 | 17,63 | 00:00:00 | | 2004-04-14 | 17,50 | 2.143.200 | 17,80 | 17,13 | 17,80 | 00:00:00 | | 2004-04-15 | 17,12 | 2.200.000 | 17,50 | 17,08 | 17,50 | 00:00:00 | | 2004-04-16 | 17,00 | 998.400 | 17,22 | 17,00 | 17,12 | 00:00:00 | | 2004-04-19 | 16,91 | 1.038.400 | 17,06 | 16,75 | 17,02 | 00:00:00 | | 2004-04-20 | 16,88 | 1.786.400 | 17,12 | 16,88 | 16,88 | 00:00:00 | | 2004-04-21 | 16,88 | 0 | 16,88 | 16,88 | 16,88 | 00:00:00 | | 2004-04-22 | 16,70 | 1.924.800 | 16,88 | 16,62 | 16,87 | 00:00:00 | | 2004-04-23 | 16,70 | 0 | 16,70 | 16,70 | 16,70 | 00:00:00 | | 2004-04-26 | 16,75 | 1.428.800 | 17,19 | 16,75 | 16,97 | 00:00:00 | | 2004-04-27 | 16,75 | 1.289.600 | 17,12 | 16,75 | 16,81 | 00:00:00 | | 2004-04-28 | 15,94 | 2.798.400 | 16,73 | 15,94 | 16,73 | 00:00:00 | | 2004-04-29 | 15,06 | 2.389.600 | 16,12 | 15,06 | 16,06 | 00:00:00 | | 2004-04-30 | 14,90 | 2.490.400 | 15,38 | 14,90 | 15,07 | 00:00:00 | | 2004-05-03 | 15,00 | 1.297.600 | 15,12 | 14,69 | 15,06 | 00:00:00 | | 2004-05-04 | 15,38 | 1.251.200 | 15,62 | 14,98 | 14,98 | 00:00:00 | | 2004-05-05 | 15,41 | 867.200 | 15,69 | 15,38 | 15,38 | 00:00:00 | | 2004-05-06 | 14,96 | 952.800 | 15,41 | 14,90 | 15,41 | 00:00:00 | | 2004-05-07 | 14,62 | 1.560.800 | 14,88 | 14,56 | 14,63 | 00:00:00 | | 2004-05-10 | 13,75 | 2.094.400 | 14,69 | 13,75 | 13,76 | 00:00:00 | | 2004-05-11 | 14,44 | 2.832.800 | 14,49 | 14,00 | 14,00 | 00:00:00 | | 2004-05-12 | 14,69 | 2.091.200 | 14,69 | 14,25 | 14,49 | 00:00:00 | | 2004-05-13 | 15,19 | 2.176.000 | 15,35 | 14,27 | 14,50 | 00:00:00 | | 2004-05-14 | 14,96 | 1.573.600 | 15,62 | 14,95 | 15,35 | 00:00:00 | | 2004-05-17 | 14,69 | 1.498.400 | 14,69 | 14,38 | 14,63 | 00:00:00 | | 2004-05-18 | 14,90 | 1.962.400 | 15,05 | 14,69 | 14,73 | 00:00:00 | | 2004-05-19 | 15,46 | 2.351.200 | 15,62 | 15,05 | 15,05 | 00:00:00 | | 2004-05-20 | 15,38 | 1.964.800 | 15,59 | 15,26 | 15,38 | 00:00:00 | | 2004-05-21 | 15,56 | 1.193.600 | 15,62 | 15,07 | 15,25 | 00:00:00 | | 2004-05-24 | 15,94 | 1.197.600 | 15,98 | 15,59 | 15,59 | 00:00:00 | | 2004-05-25 | 16,17 | 1.135.200 | 16,24 | 15,87 | 16,06 | 00:00:00 | | 2004-05-26 | 16,34 | 1.781.600 | 16,34 | 16,00 | 16,06 | 00:00:00 | | 2004-05-27 | 16,65 | 1.349.600 | 16,82 | 16,39 | 16,39 | 00:00:00 | | 2004-05-28 | 16,44 | 1.248.800 | 16,84 | 16,44 | 16,84 | 00:00:00 | | 2004-05-31 | 16,38 | 388.000 | 16,62 | 16,38 | 16,62 | 00:00:00 | | 2004-06-01 | 16,69 | 792.000 | 16,75 | 16,38 | 16,50 | 00:00:00 | | 2004-06-02 | 16,75 | 713.600 | 16,96 | 16,72 | 16,72 | 00:00:00 | | 2004-06-03 | 16,48 | 1.142.400 | 16,73 | 16,34 | 16,62 | 00:00:00 | | 2004-06-04 | 16,66 | 1.486.400 | 16,90 | 16,60 | 16,60 | 00:00:00 | | 2004-06-07 | 17,04 | 1.089.600 | 17,16 | 16,75 | 16,75 | 00:00:00 | | 2004-06-08 | 17,16 | 706.400 | 17,17 | 16,82 | 17,04 | 00:00:00 | | 2004-06-09 | 16,79 | 731.200 | 17,12 | 16,74 | 16,95 | 00:00:00 | | 2004-06-10 | 16,79 | 0 | 16,79 | 16,79 | 16,79 | 00:00:00 | | 2004-06-11 | 16,63 | 200.800 | 16,79 | 16,63 | 16,65 | 00:00:00 | | 2004-06-14 | 16,29 | 852.000 | 16,51 | 16,21 | 16,51 | 00:00:00 | | 2004-06-15 | 17,00 | 1.030.400 | 17,00 | 16,51 | 16,51 | 00:00:00 | | 2004-06-16 | 16,94 | 2.353.600 | 17,12 | 16,82 | 17,00 | 00:00:00 | | 2004-06-17 | 16,74 | 1.052.000 | 17,17 | 16,62 | 16,94 | 00:00:00 | | 2004-06-18 | 16,70 | 431.200 | 16,91 | 16,58 | 16,75 | 00:00:00 | | 2004-06-21 | 16,91 | 678.400 | 17,12 | 16,79 | 16,86 | 00:00:00 | | 2004-06-22 | 16,76 | 900.800 | 16,97 | 16,73 | 16,88 | 00:00:00 | | 2004-06-23 | 17,05 | 1.234.400 | 17,09 | 16,73 | 16,75 | 00:00:00 | | 2004-06-24 | 17,01 | 692.800 | 17,17 | 16,94 | 17,10 | 00:00:00 | | 2004-06-25 | 17,34 | 641.600 | 17,40 | 17,00 | 17,00 | 00:00:00 | | 2004-06-28 | 17,50 | 1.364.800 | 17,74 | 17,33 | 17,49 | 00:00:00 | | 2004-06-29 | 17,90 | 599.200 | 17,94 | 17,50 | 17,62 | 00:00:00 | | 2004-06-30 | 17,69 | 1.288.800 | 17,99 | 17,56 | 17,90 | 00:00:00 | | 2004-07-01 | 18,21 | 2.202.400 | 18,21 | 17,50 | 17,50 | 00:00:00 | | 2004-07-02 | 18,25 | 1.809.600 | 18,47 | 17,94 | 18,17 | 00:00:00 | | 2004-07-05 | 18,20 | 647.200 | 18,31 | 17,88 | 18,20 | 00:00:00 | | 2004-07-06 | 17,88 | 669.600 | 18,06 | 17,76 | 17,88 | 00:00:00 | | 2004-07-07 | 17,77 | 1.595.200 | 17,88 | 17,75 | 17,82 | 00:00:00 | | 2004-07-08 | 17,54 | 794.400 | 17,62 | 17,51 | 17,51 | 00:00:00 | | 2004-07-09 | 17,54 | 0 | 17,54 | 17,54 | 17,54 | 00:00:00 | | 2004-07-12 | 18,25 | 1.326.400 | 18,31 | 17,70 | 17,70 | 00:00:00 | | 2004-07-13 | 18,15 | 1.002.400 | 18,31 | 18,06 | 18,25 | 00:00:00 | | 2004-07-14 | 17,88 | 1.653.600 | 18,59 | 17,88 | 18,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
