(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 | | 2005-06-15 | 00:00:00 | 20,30 | 20,68 | 20,00 | 20,68 | 2.628.400 | | 2005-06-16 | 00:00:00 | 20,62 | 20,95 | 20,62 | 20,77 | 1.722.000 | | 2005-06-17 | 00:00:00 | 21,09 | 21,12 | 20,86 | 21,02 | 1.226.000 | | 2005-06-20 | 00:00:00 | 21,00 | 21,08 | 20,62 | 21,05 | 1.616.400 | | 2005-06-21 | 00:00:00 | 21,00 | 21,71 | 20,58 | 20,72 | 2.164.800 | | 2005-06-22 | 00:00:00 | 20,72 | 20,75 | 20,18 | 20,34 | 1.578.400 | | 2005-06-23 | 00:00:00 | 20,35 | 20,35 | 20,02 | 20,10 | 1.048.000 | | 2005-06-24 | 00:00:00 | 20,17 | 20,22 | 20,02 | 20,06 | 708.000 | | 2005-06-27 | 00:00:00 | 20,05 | 20,81 | 19,95 | 20,45 | 2.412.800 | | 2005-06-28 | 00:00:00 | 20,50 | 20,98 | 20,50 | 20,88 | 1.394.800 | | 2005-06-29 | 00:00:00 | 20,88 | 21,10 | 20,76 | 20,88 | 1.062.400 | | 2005-06-30 | 00:00:00 | 20,88 | 21,00 | 20,65 | 20,82 | 1.188.800 | | 2005-07-01 | 00:00:00 | 20,82 | 21,09 | 20,70 | 21,00 | 1.055.600 | | 2005-07-04 | 00:00:00 | 20,75 | 21,00 | 20,67 | 20,80 | 688.000 | | 2005-07-05 | 00:00:00 | 20,75 | 20,95 | 20,40 | 20,43 | 2.051.200 | | 2005-07-06 | 00:00:00 | 20,48 | 20,48 | 19,95 | 20,08 | 2.505.600 | | 2005-07-07 | 00:00:00 | 20,00 | 20,08 | 19,62 | 19,88 | 2.155.200 | | 2005-07-08 | 00:00:00 | 19,66 | 20,12 | 19,65 | 19,66 | 1.746.800 | | 2005-07-11 | 00:00:00 | 20,00 | 20,20 | 19,76 | 20,05 | 1.229.600 | | 2005-07-12 | 00:00:00 | 20,30 | 20,38 | 19,88 | 20,12 | 971.600 | | 2005-07-13 | 00:00:00 | 20,25 | 20,67 | 20,12 | 20,55 | 1.448.000 | | 2005-07-14 | 00:00:00 | 20,62 | 20,92 | 20,62 | 20,88 | 1.999.200 | | 2005-07-15 | 00:00:00 | 20,80 | 20,85 | 20,38 | 20,70 | 1.019.200 | | 2005-07-18 | 00:00:00 | 20,69 | 21,20 | 20,38 | 21,08 | 1.430.800 | | 2005-07-19 | 00:00:00 | 20,50 | 21,15 | 20,50 | 21,04 | 2.975.600 | | 2005-07-20 | 00:00:00 | 20,71 | 21,23 | 20,70 | 21,12 | 1.706.000 | | 2005-07-21 | 00:00:00 | 21,12 | 21,25 | 20,82 | 21,02 | 810.800 | | 2005-07-22 | 00:00:00 | 20,88 | 21,02 | 20,42 | 20,48 | 1.520.800 | | 2005-07-25 | 00:00:00 | 20,25 | 20,26 | 19,75 | 19,75 | 2.253.200 | | 2005-07-26 | 00:00:00 | 19,77 | 20,60 | 19,75 | 20,50 | 1.811.600 | | 2005-07-27 | 00:00:00 | 20,50 | 20,98 | 20,15 | 20,83 | 2.442.000 | | 2005-07-28 | 00:00:00 | 20,83 | 21,27 | 20,64 | 20,98 | 1.487.200 | | 2005-07-29 | 00:00:00 | 21,12 | 21,23 | 20,76 | 20,76 | 1.262.400 | | 2005-08-01 | 00:00:00 | 20,88 | 21,40 | 20,67 | 21,23 | 1.793.200 | | 2005-08-02 | 00:00:00 | 21,38 | 22,75 | 21,38 | 22,50 | 2.961.200 | | 2005-08-03 | 00:00:00 | 22,50 | 22,62 | 21,60 | 21,60 | 3.158.400 | | 2005-08-04 | 00:00:00 | 21,65 | 22,02 | 21,38 | 21,58 | 2.080.000 | | 2005-08-05 | 00:00:00 | 21,75 | 21,95 | 21,26 | 21,51 | 2.408.400 | | 2005-08-08 | 00:00:00 | 22,13 | 22,49 | 21,83 | 22,12 | 3.202.800 | | 2005-08-09 | 00:00:00 | 22,25 | 23,33 | 22,17 | 23,33 | 3.994.400 | | 2005-08-10 | 00:00:00 | 23,25 | 24,25 | 23,25 | 24,05 | 3.782.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
