(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 | | 2004-12-29 | 00:00:00 | 16,45 | 16,70 | 16,25 | 16,25 | 1.200.800 | | 2004-12-30 | 00:00:00 | 16,25 | 16,39 | 16,06 | 16,06 | 1.871.200 | | 2004-12-31 | 00:00:00 | 16,06 | 16,06 | 16,06 | 16,06 | 0 | | 2005-01-03 | 00:00:00 | 16,25 | 16,58 | 16,25 | 16,58 | 2.380.800 | | 2005-01-04 | 00:00:00 | 16,58 | 16,76 | 16,01 | 16,01 | 2.690.400 | | 2005-01-05 | 00:00:00 | 16,20 | 16,20 | 15,52 | 15,62 | 3.080.000 | | 2005-01-06 | 00:00:00 | 15,71 | 15,75 | 15,20 | 15,20 | 1.626.000 | | 2005-01-07 | 00:00:00 | 15,28 | 15,48 | 15,03 | 15,30 | 3.080.800 | | 2005-01-10 | 00:00:00 | 15,35 | 15,48 | 15,25 | 15,45 | 3.817.200 | | 2005-01-11 | 00:00:00 | 15,51 | 15,62 | 15,19 | 15,23 | 2.194.400 | | 2005-01-12 | 00:00:00 | 15,27 | 15,35 | 14,68 | 14,80 | 2.047.600 | | 2005-01-13 | 00:00:00 | 15,00 | 15,18 | 14,96 | 15,12 | 2.571.200 | | 2005-01-14 | 00:00:00 | 15,09 | 15,16 | 14,90 | 15,05 | 2.478.000 | | 2005-01-17 | 00:00:00 | 15,09 | 15,10 | 14,96 | 15,00 | 2.058.800 | | 2005-01-18 | 00:00:00 | 14,98 | 15,56 | 14,85 | 15,56 | 3.332.000 | | 2005-01-19 | 00:00:00 | 15,62 | 15,95 | 15,59 | 15,75 | 2.509.200 | | 2005-01-20 | 00:00:00 | 15,72 | 15,72 | 15,26 | 15,38 | 2.040.400 | | 2005-01-21 | 00:00:00 | 15,50 | 15,57 | 14,98 | 15,01 | 1.978.800 | | 2005-01-24 | 00:00:00 | 15,02 | 15,32 | 15,00 | 15,25 | 948.400 | | 2005-01-25 | 00:00:00 | 15,25 | 15,25 | 15,25 | 15,25 | 0 | | 2005-01-26 | 00:00:00 | 15,31 | 15,38 | 15,18 | 15,38 | 1.874.000 | | 2005-01-27 | 00:00:00 | 15,25 | 15,62 | 15,25 | 15,50 | 2.742.400 | | 2005-01-28 | 00:00:00 | 15,50 | 15,62 | 15,26 | 15,62 | 932.800 | | 2005-01-31 | 00:00:00 | 15,90 | 16,23 | 15,90 | 16,20 | 2.500.400 | | 2005-02-01 | 00:00:00 | 16,12 | 16,12 | 15,90 | 16,04 | 2.561.200 | | 2005-02-02 | 00:00:00 | 16,00 | 16,66 | 16,00 | 16,60 | 2.588.000 | | 2005-02-03 | 00:00:00 | 16,62 | 17,38 | 16,59 | 17,33 | 3.421.600 | | 2005-02-04 | 00:00:00 | 17,33 | 18,58 | 17,27 | 18,54 | 4.162.400 | | 2005-02-07 | 00:00:00 | 18,54 | 18,54 | 18,54 | 18,54 | 0 | | 2005-02-08 | 00:00:00 | 18,54 | 18,54 | 18,54 | 18,54 | 0 | | 2005-02-09 | 00:00:00 | 18,62 | 18,88 | 18,15 | 18,62 | 3.725.600 | | 2005-02-10 | 00:00:00 | 18,45 | 18,45 | 18,00 | 18,42 | 3.404.400 | | 2005-02-11 | 00:00:00 | 18,37 | 18,75 | 18,16 | 18,70 | 2.946.000 | | 2005-02-14 | 00:00:00 | 18,70 | 19,65 | 18,70 | 19,65 | 3.452.000 | | 2005-02-15 | 00:00:00 | 19,40 | 20,02 | 19,25 | 19,95 | 7.886.400 | | 2005-02-16 | 00:00:00 | 19,73 | 19,88 | 19,58 | 19,62 | 5.077.200 | | 2005-02-17 | 00:00:00 | 19,64 | 20,02 | 19,64 | 19,77 | 3.279.200 | | 2005-02-18 | 00:00:00 | 19,65 | 19,67 | 19,02 | 19,15 | 3.220.800 | | 2005-02-21 | 00:00:00 | 19,25 | 19,25 | 18,46 | 18,61 | 2.351.600 | | 2005-02-22 | 00:00:00 | 18,40 | 19,42 | 18,40 | 19,25 | 2.701.200 | | 2005-02-23 | 00:00:00 | 19,13 | 19,64 | 19,13 | 19,58 | 2.630.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
