Bolsa ES - Histórico de Cotizaciones de BRADESCO -PN [BBDC4.SA]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-07-14	17,88	1.653.600	18,59	17,88	18,15	00:00:00
2004-07-15	17,95	1.423.200	18,19	17,90	18,00	00:00:00
2004-07-16	18,61	1.801.600	18,87	18,25	18,25	00:00:00
2004-07-19	18,55	703.200	18,65	18,46	18,55	00:00:00
2004-07-20	18,39	1.082.400	18,69	18,39	18,52	00:00:00
2004-07-21	17,84	2.223.200	18,50	17,77	18,40	00:00:00
2004-07-22	17,51	1.925.600	17,87	17,50	17,83	00:00:00
2004-07-23	17,56	1.095.200	18,14	17,44	17,50	00:00:00
2004-07-26	17,28	1.376.800	18,00	17,26	17,73	00:00:00
2004-07-27	17,88	1.032.000	18,24	17,44	17,44	00:00:00
2004-07-28	17,95	1.392.000	18,15	17,88	17,88	00:00:00
2004-07-29	17,75	653.600	18,12	17,64	18,08	00:00:00
2004-07-30	17,54	1.300.800	17,98	17,54	17,75	00:00:00
2004-08-02	17,54	1.721.600	17,74	17,45	17,69	00:00:00
2004-08-03	17,39	1.823.200	17,62	17,37	17,62	00:00:00
2004-08-04	17,25	1.542.400	17,48	17,19	17,29	00:00:00
2004-08-05	16,65	1.919.200	17,34	16,40	17,24	00:00:00
2004-08-06	16,80	977.600	16,92	16,49	16,88	00:00:00
2004-08-09	16,50	1.435.200	16,88	16,38	16,80	00:00:00
2004-08-10	16,99	1.180.800	16,99	16,55	16,74	00:00:00
2004-08-11	16,81	3.744.000	16,99	16,56	16,99	00:00:00
2004-08-12	17,11	2.100.000	17,17	16,69	16,88	00:00:00
2004-08-13	17,24	792.000	17,24	16,96	17,08	00:00:00
2004-08-16	17,21	1.640.000	17,26	17,01	17,02	00:00:00
2004-08-17	17,66	1.618.400	17,76	17,21	17,26	00:00:00
2004-08-18	18,12	2.662.400	18,42	17,62	17,65	00:00:00
2004-08-19	18,69	2.000.800	18,68	18,12	18,12	00:00:00
2004-08-20	18,87	1.960.800	19,10	18,67	18,67	00:00:00
2004-08-23	18,50	1.044.800	18,69	18,23	18,67	00:00:00
2004-08-24	18,46	996.000	18,75	18,31	18,75	00:00:00
2004-08-25	18,64	1.138.400	18,69	18,31	18,62	00:00:00
2004-08-26	18,30	1.498.400	18,50	18,19	18,50	00:00:00
2004-08-27	18,34	1.312.800	18,48	18,09	18,38	00:00:00
2004-08-30	18,26	1.297.600	18,40	17,90	18,15	00:00:00
2004-08-31	17,84	2.886.400	18,42	17,64	18,40	00:00:00
2004-09-01	17,62	1.109.600	17,94	17,56	17,84	00:00:00
2004-09-02	17,81	1.196.800	17,87	17,50	17,60	00:00:00
2004-09-03	17,56	663.200	17,84	17,49	17,84	00:00:00
2004-09-06	17,50	348.800	17,62	17,44	17,56	00:00:00
2004-09-07	17,50	0	17,50	17,50	17,50	00:00:00
2004-09-08	17,62	1.464.000	18,00	17,56	17,56	00:00:00
2004-09-09	17,75	921.600	17,81	17,40	17,63	00:00:00
2004-09-10	17,69	767.200	17,69	17,45	17,50	00:00:00
2004-09-13	17,56	693.600	18,00	17,44	17,71	00:00:00
2004-09-14	18,00	680.800	18,00	17,56	17,56	00:00:00
2004-09-15	18,12	1.213.600	18,18	17,94	18,00	00:00:00
2004-09-16	18,44	1.253.600	18,61	17,94	18,12	00:00:00
2004-09-17	18,62	1.167.200	18,81	18,38	18,61	00:00:00
2004-09-20	18,64	1.142.400	18,88	18,58	18,75	00:00:00
2004-09-21	18,69	908.800	18,86	18,56	18,75	00:00:00
2004-09-22	18,54	674.400	18,74	18,48	18,73	00:00:00
2004-09-23	18,38	1.124.000	18,71	18,31	18,66	00:00:00
2004-09-24	18,38	772.800	18,50	18,26	18,43	00:00:00
2004-09-27	18,09	845.600	18,38	17,96	18,27	00:00:00
2004-09-28	18,50	1.417.600	18,50	17,92	18,00	00:00:00
2004-09-29	18,68	1.111.200	18,69	18,29	18,50	00:00:00
2004-09-30	18,84	1.583.200	18,85	18,50	18,71	00:00:00
2004-10-01	19,50	2.612.000	19,75	18,85	18,88	00:00:00
2004-10-04	19,95	2.017.600	19,95	19,50	19,62	00:00:00
2004-10-05	19,98	2.072.800	20,00	19,69	19,87	00:00:00
2004-10-06	20,00	1.364.000	20,01	19,76	19,80	00:00:00
2004-10-07	20,11	1.387.200	20,11	19,88	19,88	00:00:00
2004-10-08	20,52	2.292.800	20,69	20,11	20,11	00:00:00
2004-10-11	20,65	1.047.200	20,88	20,38	20,38	00:00:00
2004-10-12	20,65	0	20,65	20,65	20,65	00:00:00
2004-10-13	20,62	3.219.200	20,97	20,51	20,65	00:00:00
2004-10-14	20,44	1.311.200	20,51	20,19	20,50	00:00:00
2004-10-15	20,56	2.388.800	20,97	20,38	20,38	00:00:00
2004-10-18	20,58	1.536.800	20,77	20,24	20,50	00:00:00
2004-10-19	20,60	1.756.800	20,85	20,50	20,82	00:00:00
2004-10-20	20,81	1.259.200	20,81	20,38	20,44	00:00:00
2004-10-21	21,94	3.480.800	21,94	20,69	20,81	00:00:00
2004-10-22	21,88	2.729.600	22,38	21,75	21,94	00:00:00
2004-10-25	21,75	1.554.400	21,88	21,50	21,56	00:00:00
2004-10-26	21,56	1.615.200	22,00	21,45	21,75	00:00:00
2004-10-27	21,50	1.377.600	21,62	21,27	21,56	00:00:00
2004-10-28	21,92	2.176.000	22,49	21,38	21,50	00:00:00
2004-10-29	21,63	1.896.000	22,24	21,52	21,94	00:00:00
2004-11-01	21,44	848.800	21,62	21,39	21,62	00:00:00
2004-11-02	21,44	0	21,44	21,44	21,44	00:00:00
2004-11-03	21,42	1.017.600	21,75	21,38	21,75	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>