(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-03 | 00:00:00 | 21,75 | 21,75 | 21,38 | 21,42 | 1.017.600 | | 2004-11-04 | 00:00:00 | 21,50 | 22,00 | 21,45 | 21,88 | 2.529.600 | | 2004-11-05 | 00:00:00 | 21,87 | 22,12 | 21,62 | 21,88 | 2.060.800 | | 2004-11-08 | 00:00:00 | 21,87 | 21,88 | 21,18 | 21,21 | 1.463.200 | | 2004-11-09 | 00:00:00 | 21,31 | 21,38 | 21,00 | 21,16 | 1.448.800 | | 2004-11-10 | 00:00:00 | 21,38 | 21,62 | 21,33 | 21,51 | 907.200 | | 2004-11-11 | 00:00:00 | 21,50 | 21,56 | 21,25 | 21,31 | 935.200 | | 2004-11-12 | 00:00:00 | 21,39 | 21,55 | 21,31 | 21,39 | 1.708.800 | | 2004-11-15 | 00:00:00 | 21,39 | 21,39 | 21,39 | 21,39 | 0 | | 2004-11-16 | 00:00:00 | 21,31 | 21,31 | 21,01 | 21,06 | 856.000 | | 2004-11-17 | 00:00:00 | 21,25 | 21,55 | 21,16 | 21,25 | 1.308.800 | | 2004-11-18 | 00:00:00 | 21,38 | 21,44 | 20,98 | 21,12 | 1.176.800 | | 2004-11-19 | 00:00:00 | 21,12 | 21,25 | 20,75 | 20,77 | 1.154.400 | | 2004-11-22 | 00:00:00 | 20,96 | 20,99 | 20,56 | 20,93 | 1.591.200 | | 2004-11-23 | 00:00:00 | 21,12 | 21,31 | 20,95 | 21,06 | 2.099.200 | | 2004-11-24 | 00:00:00 | 21,13 | 21,38 | 21,10 | 21,16 | 1.160.000 | | 2004-11-25 | 00:00:00 | 21,38 | 21,47 | 21,09 | 21,38 | 1.075.200 | | 2004-11-26 | 00:00:00 | 21,51 | 22,17 | 21,49 | 21,91 | 1.804.000 | | 2004-11-29 | 00:00:00 | 21,91 | 22,18 | 21,81 | 22,08 | 1.120.000 | | 2004-11-30 | 00:00:00 | 22,08 | 22,37 | 21,94 | 22,25 | 1.496.000 | | 2004-12-01 | 00:00:00 | 22,54 | 22,92 | 22,27 | 22,92 | 2.181.600 | | 2004-12-02 | 00:00:00 | 22,89 | 24,12 | 22,89 | 23,88 | 3.560.800 | | 2004-12-03 | 00:00:00 | 23,69 | 24,69 | 23,57 | 24,36 | 2.921.600 | | 2004-12-06 | 00:00:00 | 24,25 | 24,78 | 24,13 | 24,78 | 2.849.600 | | 2004-12-07 | 00:00:00 | 24,11 | 24,31 | 23,79 | 23,94 | 1.905.600 | | 2004-12-08 | 00:00:00 | 23,88 | 24,06 | 23,56 | 23,90 | 1.208.000 | | 2004-12-09 | 00:00:00 | 23,75 | 23,89 | 23,62 | 23,81 | 1.624.800 | | 2004-12-10 | 00:00:00 | 23,76 | 24,62 | 23,56 | 24,61 | 1.633.600 | | 2004-12-13 | 00:00:00 | 24,61 | 25,55 | 24,50 | 25,40 | 1.076.000 | | 2004-12-14 | 00:00:00 | 17,25 | 17,25 | 16,50 | 16,75 | 2.021.200 | | 2004-12-15 | 00:00:00 | 16,75 | 17,00 | 16,40 | 16,42 | 5.300.400 | | 2004-12-16 | 00:00:00 | 16,67 | 16,67 | 16,26 | 16,50 | 4.342.800 | | 2004-12-17 | 00:00:00 | 16,45 | 16,45 | 15,77 | 15,87 | 3.085.600 | | 2004-12-20 | 00:00:00 | 15,94 | 15,95 | 15,52 | 15,62 | 2.035.600 | | 2004-12-21 | 00:00:00 | 15,62 | 16,00 | 15,43 | 15,96 | 1.985.200 | | 2004-12-22 | 00:00:00 | 16,12 | 16,42 | 16,08 | 16,12 | 2.150.000 | | 2004-12-23 | 00:00:00 | 16,10 | 16,69 | 16,10 | 16,38 | 1.879.600 | | 2004-12-24 | 00:00:00 | 16,38 | 16,38 | 16,38 | 16,38 | 0 | | 2004-12-27 | 00:00:00 | 16,48 | 16,88 | 16,33 | 16,33 | 949.200 | | 2004-12-28 | 00:00:00 | 16,40 | 16,70 | 16,33 | 16,38 | 1.452.400 | | 2004-12-29 | 00:00:00 | 16,45 | 16,70 | 16,25 | 16,25 | 1.200.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
