|
 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 | | 2005-02-23 | 19,58 | 2.630.000 | 19,64 | 19,13 | 19,13 | 00:00:00 | | 2005-02-24 | 20,56 | 3.656.400 | 20,75 | 19,56 | 19,56 | 00:00:00 | | 2005-02-25 | 20,55 | 2.794.800 | 20,75 | 20,00 | 20,50 | 00:00:00 | | 2005-02-28 | 20,48 | 3.772.000 | 20,60 | 20,12 | 20,50 | 00:00:00 | | 2005-03-01 | 21,23 | 4.039.200 | 21,31 | 20,30 | 20,30 | 00:00:00 | | 2005-03-02 | 21,16 | 3.392.000 | 21,37 | 21,00 | 21,17 | 00:00:00 | | 2005-03-03 | 21,44 | 2.863.200 | 21,69 | 21,23 | 21,25 | 00:00:00 | | 2005-03-04 | 21,70 | 5.164.000 | 22,00 | 21,52 | 21,52 | 00:00:00 | | 2005-03-07 | 22,00 | 3.080.000 | 22,38 | 21,70 | 21,70 | 00:00:00 | | 2005-03-08 | 21,69 | 3.617.200 | 21,97 | 21,63 | 21,97 | 00:00:00 | | 2005-03-09 | 21,31 | 2.246.800 | 21,70 | 21,15 | 21,62 | 00:00:00 | | 2005-03-10 | 21,00 | 4.872.000 | 21,33 | 20,78 | 21,25 | 00:00:00 | | 2005-03-11 | 20,75 | 2.322.400 | 21,32 | 20,75 | 21,32 | 00:00:00 | | 2005-03-14 | 20,70 | 3.442.000 | 20,92 | 20,52 | 20,73 | 00:00:00 | | 2005-03-15 | 20,50 | 2.544.000 | 21,00 | 20,39 | 20,75 | 00:00:00 | | 2005-03-16 | 20,83 | 2.993.600 | 20,83 | 20,10 | 20,49 | 00:00:00 | | 2005-03-17 | 21,08 | 2.257.200 | 21,30 | 20,50 | 20,73 | 00:00:00 | | 2005-03-18 | 20,76 | 2.858.400 | 21,25 | 20,68 | 21,12 | 00:00:00 | | 2005-03-21 | 20,00 | 1.959.200 | 20,75 | 20,00 | 20,75 | 00:00:00 | | 2005-03-22 | 20,25 | 3.035.200 | 20,75 | 19,93 | 20,08 | 00:00:00 | | 2005-03-23 | 19,81 | 3.848.800 | 20,12 | 19,56 | 20,00 | 00:00:00 | | 2005-03-24 | 20,25 | 2.520.800 | 20,30 | 19,75 | 20,00 | 00:00:00 | | 2005-03-25 | 20,25 | 0 | 20,25 | 20,25 | 20,25 | 00:00:00 | | 2005-03-28 | 19,67 | 1.699.200 | 20,25 | 19,62 | 20,05 | 00:00:00 | | 2005-03-29 | 19,38 | 1.884.400 | 19,99 | 19,25 | 19,68 | 00:00:00 | | 2005-03-30 | 19,38 | 2.004.000 | 19,65 | 19,25 | 19,40 | 00:00:00 | | 2005-03-31 | 19,33 | 2.438.800 | 19,65 | 19,07 | 19,65 | 00:00:00 | | 2005-04-01 | 19,27 | 2.978.400 | 19,75 | 19,25 | 19,62 | 00:00:00 | | 2005-04-04 | 19,25 | 2.401.600 | 19,38 | 19,12 | 19,25 | 00:00:00 | | 2005-04-05 | 19,50 | 2.223.200 | 19,50 | 19,17 | 19,17 | 00:00:00 | | 2005-04-06 | 19,64 | 2.114.000 | 19,85 | 19,39 | 19,50 | 00:00:00 | | 2005-04-07 | 19,96 | 1.415.600 | 20,00 | 19,38 | 19,84 | 00:00:00 | | 2005-04-08 | 19,75 | 2.138.400 | 20,00 | 19,58 | 19,95 | 00:00:00 | | 2005-04-11 | 19,80 | 1.353.600 | 20,00 | 19,55 | 19,75 | 00:00:00 | | 2005-04-12 | 19,76 | 2.243.600 | 19,85 | 19,58 | 19,70 | 00:00:00 | | 2005-04-13 | 19,81 | 3.050.000 | 20,00 | 19,68 | 19,85 | 00:00:00 | | 2005-04-14 | 19,44 | 2.284.800 | 19,90 | 19,25 | 19,75 | 00:00:00 | | 2005-04-15 | 19,42 | 5.652.800 | 19,75 | 19,27 | 19,48 | 00:00:00 | | 2005-04-18 | 19,17 | 1.673.200 | 19,45 | 18,90 | 19,43 | 00:00:00 | | 2005-04-19 | 19,50 | 2.490.400 | 19,50 | 19,20 | 19,38 | 00:00:00 | | 2005-04-20 | 18,90 | 2.523.600 | 19,50 | 18,83 | 18,90 | 00:00:00 | | 2005-04-21 | 18,90 | 0 | 18,90 | 18,90 | 18,90 | 00:00:00 | | 2005-04-22 | 18,75 | 1.578.000 | 18,91 | 18,62 | 18,91 | 00:00:00 | | 2005-04-25 | 19,00 | 1.870.800 | 19,05 | 18,63 | 18,75 | 00:00:00 | | 2005-04-26 | 19,70 | 2.460.800 | 19,70 | 18,88 | 19,12 | 00:00:00 | | 2005-04-27 | 20,00 | 3.448.800 | 20,00 | 19,14 | 19,50 | 00:00:00 | | 2005-04-28 | 18,95 | 2.742.000 | 19,99 | 18,95 | 19,90 | 00:00:00 | | 2005-04-29 | 19,94 | 1.609.200 | 19,94 | 19,00 | 19,25 | 00:00:00 | | 2005-05-02 | 20,45 | 2.382.400 | 20,62 | 19,56 | 19,75 | 00:00:00 | | 2005-05-03 | 20,06 | 1.546.800 | 20,75 | 20,00 | 20,38 | 00:00:00 | | 2005-05-04 | 20,66 | 2.657.200 | 20,83 | 19,90 | 20,24 | 00:00:00 | | 2005-05-05 | 20,65 | 1.333.200 | 21,05 | 20,45 | 20,75 | 00:00:00 | | 2005-05-06 | 20,56 | 983.600 | 20,88 | 20,55 | 20,88 | 00:00:00 | | 2005-05-09 | 21,42 | 3.523.600 | 21,50 | 21,00 | 21,00 | 00:00:00 | | 2005-05-10 | 20,89 | 1.651.600 | 21,42 | 20,75 | 21,30 | 00:00:00 | | 2005-05-11 | 20,35 | 2.764.400 | 21,00 | 20,17 | 21,00 | 00:00:00 | | 2005-05-12 | 19,88 | 2.280.400 | 20,55 | 19,39 | 20,39 | 00:00:00 | | 2005-05-13 | 19,70 | 1.874.800 | 20,00 | 19,40 | 19,92 | 00:00:00 | | 2005-05-16 | 20,10 | 663.600 | 20,16 | 19,50 | 19,92 | 00:00:00 | | 2005-05-17 | 19,89 | 1.607.200 | 20,10 | 19,64 | 20,10 | 00:00:00 | | 2005-05-18 | 20,37 | 1.626.800 | 20,56 | 19,91 | 20,05 | 00:00:00 | | 2005-05-19 | 20,19 | 1.794.800 | 20,40 | 20,04 | 20,30 | 00:00:00 | | 2005-05-20 | 19,77 | 1.802.000 | 20,12 | 19,67 | 20,01 | 00:00:00 | | 2005-05-23 | 19,54 | 1.224.000 | 19,90 | 19,50 | 19,85 | 00:00:00 | | 2005-05-24 | 19,45 | 2.262.800 | 19,55 | 19,12 | 19,49 | 00:00:00 | | 2005-05-25 | 19,73 | 2.173.200 | 19,73 | 19,31 | 19,50 | 00:00:00 | | 2005-05-26 | 19,73 | 0 | 19,73 | 19,73 | 19,73 | 00:00:00 | | 2005-05-27 | 19,50 | 1.836.000 | 20,00 | 19,39 | 19,73 | 00:00:00 | | 2005-05-30 | 19,55 | 571.200 | 19,75 | 19,38 | 19,65 | 00:00:00 | | 2005-05-31 | 19,39 | 2.559.200 | 19,59 | 19,34 | 19,50 | 00:00:00 | | 2005-06-01 | 19,44 | 3.760.000 | 19,60 | 19,33 | 19,35 | 00:00:00 | | 2005-06-02 | 19,83 | 4.516.400 | 19,98 | 19,54 | 19,58 | 00:00:00 | | 2005-06-03 | 20,52 | 3.378.000 | 20,58 | 19,77 | 19,88 | 00:00:00 | | 2005-06-06 | 20,88 | 3.857.600 | 21,12 | 19,88 | 20,27 | 00:00:00 | | 2005-06-07 | 20,75 | 2.578.800 | 21,25 | 20,38 | 20,54 | 00:00:00 | | 2005-06-08 | 20,23 | 1.907.200 | 21,00 | 20,05 | 21,00 | 00:00:00 | | 2005-06-09 | 20,08 | 1.374.800 | 20,25 | 19,75 | 20,00 | 00:00:00 | | 2005-06-10 | 20,30 | 1.303.600 | 20,48 | 20,13 | 20,13 | 00:00:00 | | 2005-06-13 | 20,08 | 1.120.400 | 20,50 | 19,95 | 20,50 | 00:00:00 | | 2005-06-14 | 20,65 | 2.774.400 | 20,85 | 19,65 | 20,08 | 00:00:00 | | 2005-06-15 | 20,68 | 2.628.400 | 20,68 | 20,00 | 20,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
