(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-23 | 00:00:00 | 19,13 | 19,64 | 19,13 | 19,58 | 2.630.000 | | 2005-02-24 | 00:00:00 | 19,56 | 20,75 | 19,56 | 20,56 | 3.656.400 | | 2005-02-25 | 00:00:00 | 20,50 | 20,75 | 20,00 | 20,55 | 2.794.800 | | 2005-02-28 | 00:00:00 | 20,50 | 20,60 | 20,12 | 20,48 | 3.772.000 | | 2005-03-01 | 00:00:00 | 20,30 | 21,31 | 20,30 | 21,23 | 4.039.200 | | 2005-03-02 | 00:00:00 | 21,17 | 21,37 | 21,00 | 21,16 | 3.392.000 | | 2005-03-03 | 00:00:00 | 21,25 | 21,69 | 21,23 | 21,44 | 2.863.200 | | 2005-03-04 | 00:00:00 | 21,52 | 22,00 | 21,52 | 21,70 | 5.164.000 | | 2005-03-07 | 00:00:00 | 21,70 | 22,38 | 21,70 | 22,00 | 3.080.000 | | 2005-03-08 | 00:00:00 | 21,97 | 21,97 | 21,63 | 21,69 | 3.617.200 | | 2005-03-09 | 00:00:00 | 21,62 | 21,70 | 21,15 | 21,31 | 2.246.800 | | 2005-03-10 | 00:00:00 | 21,25 | 21,33 | 20,78 | 21,00 | 4.872.000 | | 2005-03-11 | 00:00:00 | 21,32 | 21,32 | 20,75 | 20,75 | 2.322.400 | | 2005-03-14 | 00:00:00 | 20,73 | 20,92 | 20,52 | 20,70 | 3.442.000 | | 2005-03-15 | 00:00:00 | 20,75 | 21,00 | 20,39 | 20,50 | 2.544.000 | | 2005-03-16 | 00:00:00 | 20,49 | 20,83 | 20,10 | 20,83 | 2.993.600 | | 2005-03-17 | 00:00:00 | 20,73 | 21,30 | 20,50 | 21,08 | 2.257.200 | | 2005-03-18 | 00:00:00 | 21,12 | 21,25 | 20,68 | 20,76 | 2.858.400 | | 2005-03-21 | 00:00:00 | 20,75 | 20,75 | 20,00 | 20,00 | 1.959.200 | | 2005-03-22 | 00:00:00 | 20,08 | 20,75 | 19,93 | 20,25 | 3.035.200 | | 2005-03-23 | 00:00:00 | 20,00 | 20,12 | 19,56 | 19,81 | 3.848.800 | | 2005-03-24 | 00:00:00 | 20,00 | 20,30 | 19,75 | 20,25 | 2.520.800 | | 2005-03-25 | 00:00:00 | 20,25 | 20,25 | 20,25 | 20,25 | 0 | | 2005-03-28 | 00:00:00 | 20,05 | 20,25 | 19,62 | 19,67 | 1.699.200 | | 2005-03-29 | 00:00:00 | 19,68 | 19,99 | 19,25 | 19,38 | 1.884.400 | | 2005-03-30 | 00:00:00 | 19,40 | 19,65 | 19,25 | 19,38 | 2.004.000 | | 2005-03-31 | 00:00:00 | 19,65 | 19,65 | 19,07 | 19,33 | 2.438.800 | | 2005-04-01 | 00:00:00 | 19,62 | 19,75 | 19,25 | 19,27 | 2.978.400 | | 2005-04-04 | 00:00:00 | 19,25 | 19,38 | 19,12 | 19,25 | 2.401.600 | | 2005-04-05 | 00:00:00 | 19,17 | 19,50 | 19,17 | 19,50 | 2.223.200 | | 2005-04-06 | 00:00:00 | 19,50 | 19,85 | 19,39 | 19,64 | 2.114.000 | | 2005-04-07 | 00:00:00 | 19,84 | 20,00 | 19,38 | 19,96 | 1.415.600 | | 2005-04-08 | 00:00:00 | 19,95 | 20,00 | 19,58 | 19,75 | 2.138.400 | | 2005-04-11 | 00:00:00 | 19,75 | 20,00 | 19,55 | 19,80 | 1.353.600 | | 2005-04-12 | 00:00:00 | 19,70 | 19,85 | 19,58 | 19,76 | 2.243.600 | | 2005-04-13 | 00:00:00 | 19,85 | 20,00 | 19,68 | 19,81 | 3.050.000 | | 2005-04-14 | 00:00:00 | 19,75 | 19,90 | 19,25 | 19,44 | 2.284.800 | | 2005-04-15 | 00:00:00 | 19,48 | 19,75 | 19,27 | 19,42 | 5.652.800 | | 2005-04-18 | 00:00:00 | 19,43 | 19,45 | 18,90 | 19,17 | 1.673.200 | | 2005-04-19 | 00:00:00 | 19,38 | 19,50 | 19,20 | 19,50 | 2.490.400 | | 2005-04-20 | 00:00:00 | 18,90 | 19,50 | 18,83 | 18,90 | 2.523.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
