(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-05-19 | 00:00:00 | 15,05 | 15,62 | 15,05 | 15,46 | 2.351.200 | | 2004-05-20 | 00:00:00 | 15,38 | 15,59 | 15,26 | 15,38 | 1.964.800 | | 2004-05-21 | 00:00:00 | 15,25 | 15,62 | 15,07 | 15,56 | 1.193.600 | | 2004-05-24 | 00:00:00 | 15,59 | 15,98 | 15,59 | 15,94 | 1.197.600 | | 2004-05-25 | 00:00:00 | 16,06 | 16,24 | 15,87 | 16,17 | 1.135.200 | | 2004-05-26 | 00:00:00 | 16,06 | 16,34 | 16,00 | 16,34 | 1.781.600 | | 2004-05-27 | 00:00:00 | 16,39 | 16,82 | 16,39 | 16,65 | 1.349.600 | | 2004-05-28 | 00:00:00 | 16,84 | 16,84 | 16,44 | 16,44 | 1.248.800 | | 2004-05-31 | 00:00:00 | 16,62 | 16,62 | 16,38 | 16,38 | 388.000 | | 2004-06-01 | 00:00:00 | 16,50 | 16,75 | 16,38 | 16,69 | 792.000 | | 2004-06-02 | 00:00:00 | 16,72 | 16,96 | 16,72 | 16,75 | 713.600 | | 2004-06-03 | 00:00:00 | 16,62 | 16,73 | 16,34 | 16,48 | 1.142.400 | | 2004-06-04 | 00:00:00 | 16,60 | 16,90 | 16,60 | 16,66 | 1.486.400 | | 2004-06-07 | 00:00:00 | 16,75 | 17,16 | 16,75 | 17,04 | 1.089.600 | | 2004-06-08 | 00:00:00 | 17,04 | 17,17 | 16,82 | 17,16 | 706.400 | | 2004-06-09 | 00:00:00 | 16,95 | 17,12 | 16,74 | 16,79 | 731.200 | | 2004-06-10 | 00:00:00 | 16,79 | 16,79 | 16,79 | 16,79 | 0 | | 2004-06-11 | 00:00:00 | 16,65 | 16,79 | 16,63 | 16,63 | 200.800 | | 2004-06-14 | 00:00:00 | 16,51 | 16,51 | 16,21 | 16,29 | 852.000 | | 2004-06-15 | 00:00:00 | 16,51 | 17,00 | 16,51 | 17,00 | 1.030.400 | | 2004-06-16 | 00:00:00 | 17,00 | 17,12 | 16,82 | 16,94 | 2.353.600 | | 2004-06-17 | 00:00:00 | 16,94 | 17,17 | 16,62 | 16,74 | 1.052.000 | | 2004-06-18 | 00:00:00 | 16,75 | 16,91 | 16,58 | 16,70 | 431.200 | | 2004-06-21 | 00:00:00 | 16,86 | 17,12 | 16,79 | 16,91 | 678.400 | | 2004-06-22 | 00:00:00 | 16,88 | 16,97 | 16,73 | 16,76 | 900.800 | | 2004-06-23 | 00:00:00 | 16,75 | 17,09 | 16,73 | 17,05 | 1.234.400 | | 2004-06-24 | 00:00:00 | 17,10 | 17,17 | 16,94 | 17,01 | 692.800 | | 2004-06-25 | 00:00:00 | 17,00 | 17,40 | 17,00 | 17,34 | 641.600 | | 2004-06-28 | 00:00:00 | 17,49 | 17,74 | 17,33 | 17,50 | 1.364.800 | | 2004-06-29 | 00:00:00 | 17,62 | 17,94 | 17,50 | 17,90 | 599.200 | | 2004-06-30 | 00:00:00 | 17,90 | 17,99 | 17,56 | 17,69 | 1.288.800 | | 2004-07-01 | 00:00:00 | 17,50 | 18,21 | 17,50 | 18,21 | 2.202.400 | | 2004-07-02 | 00:00:00 | 18,17 | 18,47 | 17,94 | 18,25 | 1.809.600 | | 2004-07-05 | 00:00:00 | 18,20 | 18,31 | 17,88 | 18,20 | 647.200 | | 2004-07-06 | 00:00:00 | 17,88 | 18,06 | 17,76 | 17,88 | 669.600 | | 2004-07-07 | 00:00:00 | 17,82 | 17,88 | 17,75 | 17,77 | 1.595.200 | | 2004-07-08 | 00:00:00 | 17,51 | 17,62 | 17,51 | 17,54 | 794.400 | | 2004-07-09 | 00:00:00 | 17,54 | 17,54 | 17,54 | 17,54 | 0 | | 2004-07-12 | 00:00:00 | 17,70 | 18,31 | 17,70 | 18,25 | 1.326.400 | | 2004-07-13 | 00:00:00 | 18,25 | 18,31 | 18,06 | 18,15 | 1.002.400 | | 2004-07-14 | 00:00:00 | 18,15 | 18,59 | 17,88 | 17,88 | 1.653.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
