(Login BolsaPT & Canal Forex) |
|
 BRADESCO -PN - [Ticker: BBDC4.SA] |     | | Última Trade | 31,500 | Range 52 Semanas | [0,438 - 38,700] | | Hora da Última Trade | 2010-03-19 - 20:10 | Price-Target 1 Ano | N/A | | Variação | -0,210 (-0.66%) | Capitalização Bolsista | 0 | | Bid / Ask | 31,360 x 0 - 31,420 x 0 | EPS | 0,00 | | Abertura | 31,950 | PER | N/A | | Máximo | 31,950 | Pagamento Dividendo | N/A | | Mínimo | 31,120 | Data Ex-Dividendo | 2010-03-21 | | Fecho Anterior | 31,710 | Yield | N/A | | Volume | 3.687.900 | Volume Médio (3m) | 3.858.660 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para BBDC4.SA de 2000-01-01 a 2010-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-01 | 00:00:00 | 1,38 | 1,38 | 1,38 | 1,38 | 0 | | 2003-01-02 | 00:00:00 | 1,34 | 1,38 | 1,33 | 1,34 | 4.294.967.200 | | 2003-01-03 | 00:00:00 | 1,35 | 1,36 | 1,34 | 1,35 | 4.294.967.200 | | 2003-01-06 | 00:00:00 | 1,38 | 1,39 | 1,36 | 1,39 | 4.294.967.200 | | 2003-01-07 | 00:00:00 | 1,40 | 1,41 | 1,37 | 1,39 | 4.294.967.200 | | 2003-01-08 | 00:00:00 | 1,38 | 1,39 | 1,37 | 1,39 | 4.294.967.200 | | 2003-01-09 | 00:00:00 | 1,38 | 1,39 | 1,37 | 1,39 | 4.294.967.200 | | 2003-01-10 | 00:00:00 | 1,39 | 1,42 | 1,39 | 1,42 | 4.294.967.200 | | 2003-01-13 | 00:00:00 | 1,40 | 1,43 | 1,38 | 1,39 | 4.294.967.200 | | 2003-01-14 | 00:00:00 | 1,40 | 1,41 | 1,38 | 1,40 | 4.294.967.200 | | 2003-01-15 | 00:00:00 | 1,38 | 1,39 | 1,37 | 1,38 | 4.294.967.200 | | 2003-01-16 | 00:00:00 | 1,38 | 1,40 | 1,38 | 1,38 | 4.294.967.200 | | 2003-01-17 | 00:00:00 | 1,37 | 1,38 | 1,36 | 1,37 | 4.294.967.200 | | 2003-01-20 | 00:00:00 | 1,37 | 1,37 | 1,34 | 1,34 | 4.294.967.200 | | 2003-01-21 | 00:00:00 | 1,33 | 1,35 | 1,31 | 1,34 | 4.294.967.200 | | 2003-01-22 | 00:00:00 | 1,32 | 1,32 | 1,24 | 1,25 | 4.294.967.200 | | 2003-01-23 | 00:00:00 | 1,27 | 1,28 | 1,24 | 1,25 | 4.294.967.200 | | 2003-01-24 | 00:00:00 | 1,26 | 1,26 | 1,24 | 1,24 | 4.294.967.200 | | 2003-01-27 | 00:00:00 | 1,23 | 1,25 | 1,23 | 1,23 | 4.294.967.200 | | 2003-01-28 | 00:00:00 | 1,23 | 1,24 | 1,22 | 1,22 | 4.294.967.200 | | 2003-01-29 | 00:00:00 | 1,21 | 1,24 | 1,20 | 1,24 | 4.294.967.200 | | 2003-01-30 | 00:00:00 | 1,26 | 1,26 | 1,21 | 1,21 | 4.294.967.200 | | 2003-01-31 | 00:00:00 | 1,22 | 1,24 | 1,22 | 1,24 | 4.294.967.200 | | 2003-02-03 | 00:00:00 | 1,25 | 1,27 | 1,25 | 1,26 | 4.294.967.200 | | 2003-02-04 | 00:00:00 | 1,25 | 1,26 | 1,23 | 1,26 | 4.294.967.200 | | 2003-02-05 | 00:00:00 | 1,25 | 1,26 | 1,23 | 1,24 | 4.294.967.200 | | 2003-02-06 | 00:00:00 | 1,23 | 1,24 | 1,22 | 1,24 | 4.294.967.200 | | 2003-02-07 | 00:00:00 | 1,24 | 1,25 | 1,21 | 1,22 | 4.294.967.200 | | 2003-02-10 | 00:00:00 | 1,22 | 1,23 | 1,20 | 1,21 | 4.294.967.200 | | 2003-02-11 | 00:00:00 | 1,21 | 1,23 | 1,21 | 1,22 | 4.294.967.200 | | 2003-02-12 | 00:00:00 | 1,22 | 1,24 | 1,21 | 1,23 | 4.294.967.200 | | 2003-02-13 | 00:00:00 | 1,22 | 1,24 | 1,20 | 1,23 | 4.294.967.200 | | 2003-02-14 | 00:00:00 | 1,23 | 1,25 | 1,22 | 1,24 | 4.294.967.200 | | 2003-02-17 | 00:00:00 | 1,25 | 1,25 | 1,23 | 1,23 | 2.968.000.000 | | 2003-02-18 | 00:00:00 | 1,24 | 1,28 | 1,23 | 1,28 | 4.294.967.200 | | 2003-02-19 | 00:00:00 | 1,27 | 1,27 | 1,23 | 1,23 | 4.294.967.200 | | 2003-02-20 | 00:00:00 | 1,21 | 1,23 | 1,21 | 1,21 | 4.294.967.200 | | 2003-02-21 | 00:00:00 | 1,21 | 1,23 | 1,20 | 1,23 | 4.294.967.200 | | 2003-02-24 | 00:00:00 | 1,23 | 1,23 | 1,22 | 1,22 | 4.294.967.200 | | 2003-02-25 | 00:00:00 | 1,21 | 1,23 | 1,20 | 1,23 | 4.294.967.200 | | 2003-02-26 | 00:00:00 | 1,22 | 1,25 | 1,22 | 1,22 | 4.294.967.200 | | 2003-02-27 | 00:00:00 | 1,22 | 1,24 | 1,21 | 1,24 | 4.294.967.200 | | 2003-02-28 | 00:00:00 | 1,24 | 1,27 | 1,24 | 1,27 | 4.294.967.200 | | 2003-03-03 | 00:00:00 | 1,27 | 1,27 | 1,27 | 1,27 | 0 | | 2003-03-04 | 00:00:00 | 1,27 | 1,27 | 1,27 | 1,27 | 0 | | 2003-03-05 | 00:00:00 | 1,26 | 1,31 | 1,26 | 1,30 | 4.294.967.200 | | 2003-03-06 | 00:00:00 | 1,30 | 1,36 | 1,29 | 1,36 | 4.294.967.200 | | 2003-03-07 | 00:00:00 | 1,32 | 1,36 | 1,29 | 1,33 | 4.294.967.200 | | 2003-03-10 | 00:00:00 | 1,30 | 1,32 | 1,30 | 1,31 | 4.294.967.200 | | 2003-03-11 | 00:00:00 | 1,30 | 1,30 | 1,28 | 1,28 | 4.294.967.200 | | 2003-03-12 | 00:00:00 | 1,29 | 1,33 | 1,28 | 1,33 | 4.294.967.200 | | 2003-03-13 | 00:00:00 | 1,36 | 1,37 | 1,33 | 1,36 | 4.294.967.200 | | 2003-03-14 | 00:00:00 | 1,37 | 1,39 | 1,36 | 1,38 | 4.294.967.200 | | 2003-03-17 | 00:00:00 | 1,34 | 1,38 | 1,34 | 1,36 | 4.294.967.200 | | 2003-03-18 | 00:00:00 | 1,37 | 1,43 | 1,37 | 1,40 | 4.294.967.200 | | 2003-03-19 | 00:00:00 | 1,40 | 1,41 | 1,38 | 1,39 | 4.294.967.200 | | 2003-03-20 | 00:00:00 | 1,38 | 1,42 | 1,37 | 1,42 | 4.294.967.200 | | 2003-03-21 | 00:00:00 | 1,43 | 1,46 | 1,42 | 1,45 | 4.294.967.200 | | 2003-03-24 | 00:00:00 | 1,42 | 1,44 | 1,41 | 1,42 | 4.294.967.200 | | 2003-03-25 | 00:00:00 | 1,42 | 1,46 | 1,42 | 1,44 | 4.294.967.200 | | 2003-03-26 | 00:00:00 | 1,45 | 1,49 | 1,45 | 1,48 | 4.294.967.200 | | 2003-03-27 | 00:00:00 | 1,48 | 1,48 | 1,46 | 1,48 | 4.294.967.200 | | 2003-03-28 | 00:00:00 | 1,47 | 1,48 | 1,46 | 1,46 | 4.294.967.200 | | 2003-03-31 | 00:00:00 | 1,45 | 1,46 | 1,43 | 1,46 | 4.294.967.200 | | 2003-04-01 | 00:00:00 | 1,47 | 1,48 | 1,44 | 1,44 | 4.294.967.200 | | 2003-04-02 | 00:00:00 | 1,47 | 1,49 | 1,44 | 1,46 | 4.294.967.200 | | 2003-04-03 | 00:00:00 | 1,46 | 1,47 | 1,44 | 1,44 | 4.294.967.200 | | 2003-04-04 | 00:00:00 | 1,44 | 1,50 | 1,44 | 1,49 | 4.294.967.200 | | 2003-04-07 | 00:00:00 | 1,51 | 1,56 | 1,51 | 1,55 | 4.294.967.200 | | 2003-04-08 | 00:00:00 | 1,53 | 1,54 | 1,50 | 1,51 | 4.294.967.200 | | 2003-04-09 | 00:00:00 | 1,52 | 1,53 | 1,48 | 1,49 | 4.294.967.200 | | 2003-04-10 | 00:00:00 | 1,49 | 1,49 | 1,42 | 1,42 | 4.294.967.200 | | 2003-04-11 | 00:00:00 | 1,44 | 1,44 | 1,41 | 1,43 | 4.294.967.200 | | 2003-04-14 | 00:00:00 | 1,43 | 1,45 | 1,40 | 1,41 | 4.294.967.200 | | 2003-04-15 | 00:00:00 | 1,43 | 1,49 | 1,41 | 1,49 | 4.294.967.200 | | 2003-04-16 | 00:00:00 | 1,49 | 1,50 | 1,45 | 1,45 | 4.294.967.200 | | 2003-04-17 | 00:00:00 | 1,47 | 1,51 | 1,47 | 1,49 | 4.294.967.200 | | 2003-04-18 | 00:00:00 | 1,49 | 1,49 | 1,49 | 1,49 | 0 | | 2003-04-21 | 00:00:00 | 1,49 | 1,49 | 1,49 | 1,49 | 0 | | 2003-04-22 | 00:00:00 | 1,48 | 1,52 | 1,47 | 1,51 | 4.294.967.200 | | 2003-04-23 | 00:00:00 | 1,50 | 1,55 | 1,49 | 1,52 | 4.294.967.200 | | 2003-04-24 | 00:00:00 | 1,52 | 1,53 | 1,49 | 1,51 | 4.294.967.200 | | 2003-04-25 | 00:00:00 | 1,51 | 1,51 | 1,47 | 1,49 | 4.294.967.200 | | 2003-04-28 | 00:00:00 | 1,50 | 1,53 | 1,46 | 1,53 | 4.294.967.200 | | 2003-04-29 | 00:00:00 | 1,54 | 1,57 | 1,52 | 1,53 | 4.294.967.200 | | 2003-04-30 | 00:00:00 | 1,53 | 1,53 | 1,49 | 1,49 | 4.294.967.200 | | 2003-05-01 | 00:00:00 | 1,49 | 1,49 | 1,49 | 1,49 | 0 | | 2003-05-02 | 00:00:00 | 1,49 | 1,54 | 1,49 | 1,51 | 4.294.967.200 | | 2003-05-05 | 00:00:00 | 1,51 | 1,55 | 1,51 | 1,54 | 4.294.967.200 | | 2003-05-06 | 00:00:00 | 1,53 | 1,54 | 1,49 | 1,50 | 4.294.967.200 | | 2003-05-07 | 00:00:00 | 1,51 | 1,52 | 1,49 | 1,50 | 4.294.967.200 | | 2003-05-08 | 00:00:00 | 1,51 | 1,52 | 1,48 | 1,48 | 4.294.967.200 | | 2003-05-09 | 00:00:00 | 1,50 | 1,50 | 1,44 | 1,48 | 4.294.967.200 | | 2003-05-12 | 00:00:00 | 1,48 | 1,51 | 1,46 | 1,51 | 4.294.967.200 | | 2003-05-13 | 00:00:00 | 1,50 | 1,54 | 1,49 | 1,49 | 4.294.967.200 | | 2003-05-14 | 00:00:00 | 1,50 | 1,53 | 1,49 | 1,51 | 4.294.967.200 | | 2003-05-15 | 00:00:00 | 1,50 | 1,51 | 1,46 | 1,47 | 4.294.967.200 | | 2003-05-16 | 00:00:00 | 1,48 | 1,48 | 1,44 | 1,46 | 4.294.967.200 | | 2003-05-19 | 00:00:00 | 1,44 | 1,45 | 1,41 | 1,42 | 4.294.967.200 | | 2003-05-20 | 00:00:00 | 1,43 | 1,43 | 1,40 | 1,42 | 4.294.967.200 | | 2003-05-21 | 00:00:00 | 1,41 | 1,47 | 1,41 | 1,46 | 4.294.967.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
