(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-09-08 | 00:00:00 | 17,56 | 18,00 | 17,56 | 17,62 | 1.464.000 | 2004-09-09 | 00:00:00 | 17,63 | 17,81 | 17,40 | 17,75 | 921.600 | 2004-09-10 | 00:00:00 | 17,50 | 17,69 | 17,45 | 17,69 | 767.200 | 2004-09-13 | 00:00:00 | 17,71 | 18,00 | 17,44 | 17,56 | 693.600 | 2004-09-14 | 00:00:00 | 17,56 | 18,00 | 17,56 | 18,00 | 680.800 | 2004-09-15 | 00:00:00 | 18,00 | 18,18 | 17,94 | 18,12 | 1.213.600 | 2004-09-16 | 00:00:00 | 18,12 | 18,61 | 17,94 | 18,44 | 1.253.600 | 2004-09-17 | 00:00:00 | 18,61 | 18,81 | 18,38 | 18,62 | 1.167.200 | 2004-09-20 | 00:00:00 | 18,75 | 18,88 | 18,58 | 18,64 | 1.142.400 | 2004-09-21 | 00:00:00 | 18,75 | 18,86 | 18,56 | 18,69 | 908.800 | 2004-09-22 | 00:00:00 | 18,73 | 18,74 | 18,48 | 18,54 | 674.400 | 2004-09-23 | 00:00:00 | 18,66 | 18,71 | 18,31 | 18,38 | 1.124.000 | 2004-09-24 | 00:00:00 | 18,43 | 18,50 | 18,26 | 18,38 | 772.800 | 2004-09-27 | 00:00:00 | 18,27 | 18,38 | 17,96 | 18,09 | 845.600 | 2004-09-28 | 00:00:00 | 18,00 | 18,50 | 17,92 | 18,50 | 1.417.600 | 2004-09-29 | 00:00:00 | 18,50 | 18,69 | 18,29 | 18,68 | 1.111.200 | 2004-09-30 | 00:00:00 | 18,71 | 18,85 | 18,50 | 18,84 | 1.583.200 | 2004-10-01 | 00:00:00 | 18,88 | 19,75 | 18,85 | 19,50 | 2.612.000 | 2004-10-04 | 00:00:00 | 19,62 | 19,95 | 19,50 | 19,95 | 2.017.600 | 2004-10-05 | 00:00:00 | 19,87 | 20,00 | 19,69 | 19,98 | 2.072.800 | 2004-10-06 | 00:00:00 | 19,80 | 20,01 | 19,76 | 20,00 | 1.364.000 | 2004-10-07 | 00:00:00 | 19,88 | 20,11 | 19,88 | 20,11 | 1.387.200 | 2004-10-08 | 00:00:00 | 20,11 | 20,69 | 20,11 | 20,52 | 2.292.800 | 2004-10-11 | 00:00:00 | 20,38 | 20,88 | 20,38 | 20,65 | 1.047.200 | 2004-10-12 | 00:00:00 | 20,65 | 20,65 | 20,65 | 20,65 | 0 | 2004-10-13 | 00:00:00 | 20,65 | 20,97 | 20,51 | 20,62 | 3.219.200 | 2004-10-14 | 00:00:00 | 20,50 | 20,51 | 20,19 | 20,44 | 1.311.200 | 2004-10-15 | 00:00:00 | 20,38 | 20,97 | 20,38 | 20,56 | 2.388.800 | 2004-10-18 | 00:00:00 | 20,50 | 20,77 | 20,24 | 20,58 | 1.536.800 | 2004-10-19 | 00:00:00 | 20,82 | 20,85 | 20,50 | 20,60 | 1.756.800 | 2004-10-20 | 00:00:00 | 20,44 | 20,81 | 20,38 | 20,81 | 1.259.200 | 2004-10-21 | 00:00:00 | 20,81 | 21,94 | 20,69 | 21,94 | 3.480.800 | 2004-10-22 | 00:00:00 | 21,94 | 22,38 | 21,75 | 21,88 | 2.729.600 | 2004-10-25 | 00:00:00 | 21,56 | 21,88 | 21,50 | 21,75 | 1.554.400 | 2004-10-26 | 00:00:00 | 21,75 | 22,00 | 21,45 | 21,56 | 1.615.200 | 2004-10-27 | 00:00:00 | 21,56 | 21,62 | 21,27 | 21,50 | 1.377.600 | 2004-10-28 | 00:00:00 | 21,50 | 22,49 | 21,38 | 21,92 | 2.176.000 | 2004-10-29 | 00:00:00 | 21,94 | 22,24 | 21,52 | 21,63 | 1.896.000 | 2004-11-01 | 00:00:00 | 21,62 | 21,62 | 21,39 | 21,44 | 848.800 | 2004-11-02 | 00:00:00 | 21,44 | 21,44 | 21,44 | 21,44 | 0 | 2004-11-03 | 00:00:00 | 21,75 | 21,75 | 21,38 | 21,42 | 1.017.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|