(Login BolsaPT & Canal Forex) |
|
BRADESCO -PN - [Ticker: BBDC4.SA] | | Última Trade | 33,750 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | Variação | -0,930 (-2.68%) | Capitalização Bolsista | 0 | Bid / Ask | 33,740 x 0 - 33,750 x 0 | EPS | 0,00 | Abertura | 34,850 | PER | 0,00% | Máximo | 35,020 | Pagamento Dividendo | | Mínimo | 33,680 | Data Ex-Dividendo | | Fecho Anterior | 34,680 | Yield | | Volume | 11.824.000 | Volume Médio (3m) | 0 | 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 2024-03-29 | | 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 | 2.147.483.647 | 2003-01-03 | 00:00:00 | 1,35 | 1,36 | 1,34 | 1,35 | 2.147.483.647 | 2003-01-06 | 00:00:00 | 1,38 | 1,39 | 1,36 | 1,39 | 2.147.483.647 | 2003-01-07 | 00:00:00 | 1,40 | 1,41 | 1,37 | 1,39 | 2.147.483.647 | 2003-01-08 | 00:00:00 | 1,38 | 1,39 | 1,37 | 1,39 | 2.147.483.647 | 2003-01-09 | 00:00:00 | 1,38 | 1,39 | 1,37 | 1,39 | 2.147.483.647 | 2003-01-10 | 00:00:00 | 1,39 | 1,42 | 1,39 | 1,42 | 2.147.483.647 | 2003-01-13 | 00:00:00 | 1,40 | 1,43 | 1,38 | 1,39 | 2.147.483.647 | 2003-01-14 | 00:00:00 | 1,40 | 1,41 | 1,38 | 1,40 | 2.147.483.647 | 2003-01-15 | 00:00:00 | 1,38 | 1,39 | 1,37 | 1,38 | 2.147.483.647 | 2003-01-16 | 00:00:00 | 1,38 | 1,40 | 1,38 | 1,38 | 2.147.483.647 | 2003-01-17 | 00:00:00 | 1,37 | 1,38 | 1,36 | 1,37 | 2.147.483.647 | 2003-01-20 | 00:00:00 | 1,37 | 1,37 | 1,34 | 1,34 | 2.147.483.647 | 2003-01-21 | 00:00:00 | 1,33 | 1,35 | 1,31 | 1,34 | 2.147.483.647 | 2003-01-22 | 00:00:00 | 1,32 | 1,32 | 1,24 | 1,25 | 2.147.483.647 | 2003-01-23 | 00:00:00 | 1,27 | 1,28 | 1,24 | 1,25 | 2.147.483.647 | 2003-01-24 | 00:00:00 | 1,26 | 1,26 | 1,24 | 1,24 | 2.147.483.647 | 2003-01-27 | 00:00:00 | 1,23 | 1,25 | 1,23 | 1,23 | 2.147.483.647 | 2003-01-28 | 00:00:00 | 1,23 | 1,24 | 1,22 | 1,22 | 2.147.483.647 | 2003-01-29 | 00:00:00 | 1,21 | 1,24 | 1,20 | 1,24 | 2.147.483.647 | 2003-01-30 | 00:00:00 | 1,26 | 1,26 | 1,21 | 1,21 | 2.147.483.647 | 2003-01-31 | 00:00:00 | 1,22 | 1,24 | 1,22 | 1,24 | 2.147.483.647 | 2003-02-03 | 00:00:00 | 1,25 | 1,27 | 1,25 | 1,26 | 2.147.483.647 | 2003-02-04 | 00:00:00 | 1,25 | 1,26 | 1,23 | 1,26 | 2.147.483.647 | 2003-02-05 | 00:00:00 | 1,25 | 1,26 | 1,23 | 1,24 | 2.147.483.647 | 2003-02-06 | 00:00:00 | 1,23 | 1,24 | 1,22 | 1,24 | 2.147.483.647 | 2003-02-07 | 00:00:00 | 1,24 | 1,25 | 1,21 | 1,22 | 2.147.483.647 | 2003-02-10 | 00:00:00 | 1,22 | 1,23 | 1,20 | 1,21 | 2.147.483.647 | 2003-02-11 | 00:00:00 | 1,21 | 1,23 | 1,21 | 1,22 | 2.147.483.647 | 2003-02-12 | 00:00:00 | 1,22 | 1,24 | 1,21 | 1,23 | 2.147.483.647 | 2003-02-13 | 00:00:00 | 1,22 | 1,24 | 1,20 | 1,23 | 2.147.483.647 | 2003-02-14 | 00:00:00 | 1,23 | 1,25 | 1,22 | 1,24 | 2.147.483.647 | 2003-02-17 | 00:00:00 | 1,25 | 1,25 | 1,23 | 1,23 | 2.147.483.647 | 2003-02-18 | 00:00:00 | 1,24 | 1,28 | 1,23 | 1,28 | 2.147.483.647 | 2003-02-19 | 00:00:00 | 1,27 | 1,27 | 1,23 | 1,23 | 2.147.483.647 | 2003-02-20 | 00:00:00 | 1,21 | 1,23 | 1,21 | 1,21 | 2.147.483.647 | 2003-02-21 | 00:00:00 | 1,21 | 1,23 | 1,20 | 1,23 | 2.147.483.647 | 2003-02-24 | 00:00:00 | 1,23 | 1,23 | 1,22 | 1,22 | 2.147.483.647 | 2003-02-25 | 00:00:00 | 1,21 | 1,23 | 1,20 | 1,23 | 2.147.483.647 | 2003-02-26 | 00:00:00 | 1,22 | 1,25 | 1,22 | 1,22 | 2.147.483.647 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|