|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-03 | 21,42 | 1.017.600 | 21,75 | 21,38 | 21,75 | 00:00:00 | | 2004-11-04 | 21,88 | 2.529.600 | 22,00 | 21,45 | 21,50 | 00:00:00 | | 2004-11-05 | 21,88 | 2.060.800 | 22,12 | 21,62 | 21,87 | 00:00:00 | | 2004-11-08 | 21,21 | 1.463.200 | 21,88 | 21,18 | 21,87 | 00:00:00 | | 2004-11-09 | 21,16 | 1.448.800 | 21,38 | 21,00 | 21,31 | 00:00:00 | | 2004-11-10 | 21,51 | 907.200 | 21,62 | 21,33 | 21,38 | 00:00:00 | | 2004-11-11 | 21,31 | 935.200 | 21,56 | 21,25 | 21,50 | 00:00:00 | | 2004-11-12 | 21,39 | 1.708.800 | 21,55 | 21,31 | 21,39 | 00:00:00 | | 2004-11-15 | 21,39 | 0 | 21,39 | 21,39 | 21,39 | 00:00:00 | | 2004-11-16 | 21,06 | 856.000 | 21,31 | 21,01 | 21,31 | 00:00:00 | | 2004-11-17 | 21,25 | 1.308.800 | 21,55 | 21,16 | 21,25 | 00:00:00 | | 2004-11-18 | 21,12 | 1.176.800 | 21,44 | 20,98 | 21,38 | 00:00:00 | | 2004-11-19 | 20,77 | 1.154.400 | 21,25 | 20,75 | 21,12 | 00:00:00 | | 2004-11-22 | 20,93 | 1.591.200 | 20,99 | 20,56 | 20,96 | 00:00:00 | | 2004-11-23 | 21,06 | 2.099.200 | 21,31 | 20,95 | 21,12 | 00:00:00 | | 2004-11-24 | 21,16 | 1.160.000 | 21,38 | 21,10 | 21,13 | 00:00:00 | | 2004-11-25 | 21,38 | 1.075.200 | 21,47 | 21,09 | 21,38 | 00:00:00 | | 2004-11-26 | 21,91 | 1.804.000 | 22,17 | 21,49 | 21,51 | 00:00:00 | | 2004-11-29 | 22,08 | 1.120.000 | 22,18 | 21,81 | 21,91 | 00:00:00 | | 2004-11-30 | 22,25 | 1.496.000 | 22,37 | 21,94 | 22,08 | 00:00:00 | | 2004-12-01 | 22,92 | 2.181.600 | 22,92 | 22,27 | 22,54 | 00:00:00 | | 2004-12-02 | 23,88 | 3.560.800 | 24,12 | 22,89 | 22,89 | 00:00:00 | | 2004-12-03 | 24,36 | 2.921.600 | 24,69 | 23,57 | 23,69 | 00:00:00 | | 2004-12-06 | 24,78 | 2.849.600 | 24,78 | 24,13 | 24,25 | 00:00:00 | | 2004-12-07 | 23,94 | 1.905.600 | 24,31 | 23,79 | 24,11 | 00:00:00 | | 2004-12-08 | 23,90 | 1.208.000 | 24,06 | 23,56 | 23,88 | 00:00:00 | | 2004-12-09 | 23,81 | 1.624.800 | 23,89 | 23,62 | 23,75 | 00:00:00 | | 2004-12-10 | 24,61 | 1.633.600 | 24,62 | 23,56 | 23,76 | 00:00:00 | | 2004-12-13 | 25,40 | 1.076.000 | 25,55 | 24,50 | 24,61 | 00:00:00 | | 2004-12-14 | 16,75 | 2.021.200 | 17,25 | 16,50 | 17,25 | 00:00:00 | | 2004-12-15 | 16,42 | 5.300.400 | 17,00 | 16,40 | 16,75 | 00:00:00 | | 2004-12-16 | 16,50 | 4.342.800 | 16,67 | 16,26 | 16,67 | 00:00:00 | | 2004-12-17 | 15,87 | 3.085.600 | 16,45 | 15,77 | 16,45 | 00:00:00 | | 2004-12-20 | 15,62 | 2.035.600 | 15,95 | 15,52 | 15,94 | 00:00:00 | | 2004-12-21 | 15,96 | 1.985.200 | 16,00 | 15,43 | 15,62 | 00:00:00 | | 2004-12-22 | 16,12 | 2.150.000 | 16,42 | 16,08 | 16,12 | 00:00:00 | | 2004-12-23 | 16,38 | 1.879.600 | 16,69 | 16,10 | 16,10 | 00:00:00 | | 2004-12-24 | 16,38 | 0 | 16,38 | 16,38 | 16,38 | 00:00:00 | | 2004-12-27 | 16,33 | 949.200 | 16,88 | 16,33 | 16,48 | 00:00:00 | | 2004-12-28 | 16,38 | 1.452.400 | 16,70 | 16,33 | 16,40 | 00:00:00 | | 2004-12-29 | 16,25 | 1.200.800 | 16,70 | 16,25 | 16,45 | 00:00:00 | | 2004-12-30 | 16,06 | 1.871.200 | 16,39 | 16,06 | 16,25 | 00:00:00 | | 2004-12-31 | 16,06 | 0 | 16,06 | 16,06 | 16,06 | 00:00:00 | | 2005-01-03 | 16,58 | 2.380.800 | 16,58 | 16,25 | 16,25 | 00:00:00 | | 2005-01-04 | 16,01 | 2.690.400 | 16,76 | 16,01 | 16,58 | 00:00:00 | | 2005-01-05 | 15,62 | 3.080.000 | 16,20 | 15,52 | 16,20 | 00:00:00 | | 2005-01-06 | 15,20 | 1.626.000 | 15,75 | 15,20 | 15,71 | 00:00:00 | | 2005-01-07 | 15,30 | 3.080.800 | 15,48 | 15,03 | 15,28 | 00:00:00 | | 2005-01-10 | 15,45 | 3.817.200 | 15,48 | 15,25 | 15,35 | 00:00:00 | | 2005-01-11 | 15,23 | 2.194.400 | 15,62 | 15,19 | 15,51 | 00:00:00 | | 2005-01-12 | 14,80 | 2.047.600 | 15,35 | 14,68 | 15,27 | 00:00:00 | | 2005-01-13 | 15,12 | 2.571.200 | 15,18 | 14,96 | 15,00 | 00:00:00 | | 2005-01-14 | 15,05 | 2.478.000 | 15,16 | 14,90 | 15,09 | 00:00:00 | | 2005-01-17 | 15,00 | 2.058.800 | 15,10 | 14,96 | 15,09 | 00:00:00 | | 2005-01-18 | 15,56 | 3.332.000 | 15,56 | 14,85 | 14,98 | 00:00:00 | | 2005-01-19 | 15,75 | 2.509.200 | 15,95 | 15,59 | 15,62 | 00:00:00 | | 2005-01-20 | 15,38 | 2.040.400 | 15,72 | 15,26 | 15,72 | 00:00:00 | | 2005-01-21 | 15,01 | 1.978.800 | 15,57 | 14,98 | 15,50 | 00:00:00 | | 2005-01-24 | 15,25 | 948.400 | 15,32 | 15,00 | 15,02 | 00:00:00 | | 2005-01-25 | 15,25 | 0 | 15,25 | 15,25 | 15,25 | 00:00:00 | | 2005-01-26 | 15,38 | 1.874.000 | 15,38 | 15,18 | 15,31 | 00:00:00 | | 2005-01-27 | 15,50 | 2.742.400 | 15,62 | 15,25 | 15,25 | 00:00:00 | | 2005-01-28 | 15,62 | 932.800 | 15,62 | 15,26 | 15,50 | 00:00:00 | | 2005-01-31 | 16,20 | 2.500.400 | 16,23 | 15,90 | 15,90 | 00:00:00 | | 2005-02-01 | 16,04 | 2.561.200 | 16,12 | 15,90 | 16,12 | 00:00:00 | | 2005-02-02 | 16,60 | 2.588.000 | 16,66 | 16,00 | 16,00 | 00:00:00 | | 2005-02-03 | 17,33 | 3.421.600 | 17,38 | 16,59 | 16,62 | 00:00:00 | | 2005-02-04 | 18,54 | 4.162.400 | 18,58 | 17,27 | 17,33 | 00:00:00 | | 2005-02-07 | 18,54 | 0 | 18,54 | 18,54 | 18,54 | 00:00:00 | | 2005-02-08 | 18,54 | 0 | 18,54 | 18,54 | 18,54 | 00:00:00 | | 2005-02-09 | 18,62 | 3.725.600 | 18,88 | 18,15 | 18,62 | 00:00:00 | | 2005-02-10 | 18,42 | 3.404.400 | 18,45 | 18,00 | 18,45 | 00:00:00 | | 2005-02-11 | 18,70 | 2.946.000 | 18,75 | 18,16 | 18,37 | 00:00:00 | | 2005-02-14 | 19,65 | 3.452.000 | 19,65 | 18,70 | 18,70 | 00:00:00 | | 2005-02-15 | 19,95 | 7.886.400 | 20,02 | 19,25 | 19,40 | 00:00:00 | | 2005-02-16 | 19,62 | 5.077.200 | 19,88 | 19,58 | 19,73 | 00:00:00 | | 2005-02-17 | 19,77 | 3.279.200 | 20,02 | 19,64 | 19,64 | 00:00:00 | | 2005-02-18 | 19,15 | 3.220.800 | 19,67 | 19,02 | 19,65 | 00:00:00 | | 2005-02-21 | 18,61 | 2.351.600 | 19,25 | 18,46 | 19,25 | 00:00:00 | | 2005-02-22 | 19,25 | 2.701.200 | 19,42 | 18,40 | 18,40 | 00:00:00 | | 2005-02-23 | 19,58 | 2.630.000 | 19,64 | 19,13 | 19,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
