(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 | | 2004-07-14 | 00:00:00 | 18,15 | 18,59 | 17,88 | 17,88 | 1.653.600 | | 2004-07-15 | 00:00:00 | 18,00 | 18,19 | 17,90 | 17,95 | 1.423.200 | | 2004-07-16 | 00:00:00 | 18,25 | 18,87 | 18,25 | 18,61 | 1.801.600 | | 2004-07-19 | 00:00:00 | 18,55 | 18,65 | 18,46 | 18,55 | 703.200 | | 2004-07-20 | 00:00:00 | 18,52 | 18,69 | 18,39 | 18,39 | 1.082.400 | | 2004-07-21 | 00:00:00 | 18,40 | 18,50 | 17,77 | 17,84 | 2.223.200 | | 2004-07-22 | 00:00:00 | 17,83 | 17,87 | 17,50 | 17,51 | 1.925.600 | | 2004-07-23 | 00:00:00 | 17,50 | 18,14 | 17,44 | 17,56 | 1.095.200 | | 2004-07-26 | 00:00:00 | 17,73 | 18,00 | 17,26 | 17,28 | 1.376.800 | | 2004-07-27 | 00:00:00 | 17,44 | 18,24 | 17,44 | 17,88 | 1.032.000 | | 2004-07-28 | 00:00:00 | 17,88 | 18,15 | 17,88 | 17,95 | 1.392.000 | | 2004-07-29 | 00:00:00 | 18,08 | 18,12 | 17,64 | 17,75 | 653.600 | | 2004-07-30 | 00:00:00 | 17,75 | 17,98 | 17,54 | 17,54 | 1.300.800 | | 2004-08-02 | 00:00:00 | 17,69 | 17,74 | 17,45 | 17,54 | 1.721.600 | | 2004-08-03 | 00:00:00 | 17,62 | 17,62 | 17,37 | 17,39 | 1.823.200 | | 2004-08-04 | 00:00:00 | 17,29 | 17,48 | 17,19 | 17,25 | 1.542.400 | | 2004-08-05 | 00:00:00 | 17,24 | 17,34 | 16,40 | 16,65 | 1.919.200 | | 2004-08-06 | 00:00:00 | 16,88 | 16,92 | 16,49 | 16,80 | 977.600 | | 2004-08-09 | 00:00:00 | 16,80 | 16,88 | 16,38 | 16,50 | 1.435.200 | | 2004-08-10 | 00:00:00 | 16,74 | 16,99 | 16,55 | 16,99 | 1.180.800 | | 2004-08-11 | 00:00:00 | 16,99 | 16,99 | 16,56 | 16,81 | 3.744.000 | | 2004-08-12 | 00:00:00 | 16,88 | 17,17 | 16,69 | 17,11 | 2.100.000 | | 2004-08-13 | 00:00:00 | 17,08 | 17,24 | 16,96 | 17,24 | 792.000 | | 2004-08-16 | 00:00:00 | 17,02 | 17,26 | 17,01 | 17,21 | 1.640.000 | | 2004-08-17 | 00:00:00 | 17,26 | 17,76 | 17,21 | 17,66 | 1.618.400 | | 2004-08-18 | 00:00:00 | 17,65 | 18,42 | 17,62 | 18,12 | 2.662.400 | | 2004-08-19 | 00:00:00 | 18,12 | 18,68 | 18,12 | 18,69 | 2.000.800 | | 2004-08-20 | 00:00:00 | 18,67 | 19,10 | 18,67 | 18,87 | 1.960.800 | | 2004-08-23 | 00:00:00 | 18,67 | 18,69 | 18,23 | 18,50 | 1.044.800 | | 2004-08-24 | 00:00:00 | 18,75 | 18,75 | 18,31 | 18,46 | 996.000 | | 2004-08-25 | 00:00:00 | 18,62 | 18,69 | 18,31 | 18,64 | 1.138.400 | | 2004-08-26 | 00:00:00 | 18,50 | 18,50 | 18,19 | 18,30 | 1.498.400 | | 2004-08-27 | 00:00:00 | 18,38 | 18,48 | 18,09 | 18,34 | 1.312.800 | | 2004-08-30 | 00:00:00 | 18,15 | 18,40 | 17,90 | 18,26 | 1.297.600 | | 2004-08-31 | 00:00:00 | 18,40 | 18,42 | 17,64 | 17,84 | 2.886.400 | | 2004-09-01 | 00:00:00 | 17,84 | 17,94 | 17,56 | 17,62 | 1.109.600 | | 2004-09-02 | 00:00:00 | 17,60 | 17,87 | 17,50 | 17,81 | 1.196.800 | | 2004-09-03 | 00:00:00 | 17,84 | 17,84 | 17,49 | 17,56 | 663.200 | | 2004-09-06 | 00:00:00 | 17,56 | 17,62 | 17,44 | 17,50 | 348.800 | | 2004-09-07 | 00:00:00 | 17,50 | 17,50 | 17,50 | 17,50 | 0 | | 2004-09-08 | 00:00:00 | 17,56 | 18,00 | 17,56 | 17,62 | 1.464.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
