(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-05 | 00:00:00 | 28,30 | 28,30 | 27,59 | 27,73 | 3.204.400 | | 2005-10-06 | 00:00:00 | 27,36 | 27,73 | 26,58 | 26,95 | 2.684.800 | | 2005-10-07 | 00:00:00 | 27,02 | 28,08 | 27,02 | 28,05 | 3.225.200 | | 2005-10-10 | 00:00:00 | 28,25 | 28,42 | 27,88 | 28,00 | 2.101.600 | | 2005-10-11 | 00:00:00 | 28,25 | 29,00 | 28,25 | 28,73 | 2.340.400 | | 2005-10-12 | 00:00:00 | 28,73 | 28,73 | 28,73 | 28,73 | 0 | | 2005-10-13 | 00:00:00 | 27,50 | 27,87 | 26,67 | 27,62 | 3.529.600 | | 2005-10-14 | 00:00:00 | 27,62 | 27,95 | 26,45 | 27,26 | 1.526.000 | | 2005-10-17 | 00:00:00 | 27,55 | 28,38 | 27,40 | 28,35 | 1.718.000 | | 2005-10-18 | 00:00:00 | 28,48 | 28,48 | 27,57 | 27,62 | 1.273.200 | | 2005-10-19 | 00:00:00 | 27,75 | 27,75 | 26,88 | 27,12 | 2.789.200 | | 2005-10-20 | 00:00:00 | 27,35 | 27,48 | 26,20 | 26,31 | 2.880.000 | | 2005-10-21 | 00:00:00 | 26,39 | 27,42 | 26,38 | 27,35 | 1.392.800 | | 2005-10-24 | 00:00:00 | 27,50 | 28,00 | 27,35 | 28,00 | 1.854.000 | | 2005-10-25 | 00:00:00 | 28,00 | 28,34 | 27,50 | 27,92 | 1.652.400 | | 2005-10-26 | 00:00:00 | 27,91 | 28,43 | 27,75 | 28,27 | 1.669.200 | | 2005-10-27 | 00:00:00 | 28,40 | 28,40 | 27,25 | 27,38 | 1.258.000 | | 2005-10-28 | 00:00:00 | 27,70 | 28,15 | 27,55 | 27,75 | 2.034.400 | | 2005-10-31 | 00:00:00 | 27,98 | 29,12 | 27,88 | 28,93 | 1.871.600 | | 2005-11-01 | 00:00:00 | 29,21 | 30,50 | 29,21 | 30,50 | 3.096.800 | | 2005-11-02 | 00:00:00 | 30,50 | 30,50 | 30,50 | 30,50 | 0 | | 2005-11-03 | 00:00:00 | 30,88 | 31,25 | 30,10 | 30,12 | 2.680.000 | | 2005-11-04 | 00:00:00 | 30,04 | 30,40 | 29,70 | 29,95 | 1.582.400 | | 2005-11-07 | 00:00:00 | 30,53 | 30,75 | 29,40 | 30,47 | 3.157.200 | | 2005-11-08 | 00:00:00 | 30,42 | 30,60 | 29,92 | 30,60 | 1.777.200 | | 2005-11-09 | 00:00:00 | 30,62 | 30,87 | 30,00 | 30,52 | 1.385.200 | | 2005-11-10 | 00:00:00 | 30,38 | 31,16 | 30,12 | 31,16 | 1.509.200 | | 2005-11-11 | 00:00:00 | 31,16 | 31,73 | 30,85 | 31,62 | 1.252.400 | | 2005-11-14 | 00:00:00 | 30,80 | 32,40 | 30,30 | 31,88 | 1.389.600 | | 2005-11-15 | 00:00:00 | 31,88 | 31,88 | 31,88 | 31,88 | 0 | | 2005-11-16 | 00:00:00 | 31,75 | 31,95 | 31,62 | 31,80 | 1.599.200 | | 2005-11-17 | 00:00:00 | 31,80 | 32,14 | 31,58 | 31,94 | 2.642.400 | | 2005-11-18 | 00:00:00 | 32,12 | 32,12 | 31,50 | 31,80 | 1.674.400 | | 2005-11-21 | 00:00:00 | 32,08 | 32,08 | 31,69 | 31,98 | 1.384.000 | | 2005-11-22 | 00:00:00 | 31,86 | 33,07 | 31,38 | 33,00 | 2.498.400 | | 2005-11-23 | 00:00:00 | 33,00 | 34,15 | 32,85 | 34,00 | 4.258.200 | | 2005-11-24 | 00:00:00 | 33,89 | 33,97 | 33,52 | 33,97 | 1.400.000 | | 2005-11-25 | 00:00:00 | 34,15 | 34,80 | 33,54 | 34,65 | 1.206.000 | | 2005-11-28 | 00:00:00 | 34,65 | 35,00 | 33,70 | 33,80 | 1.738.000 | | 2005-11-29 | 00:00:00 | 33,85 | 34,35 | 33,44 | 33,80 | 1.492.600 | | 2005-11-30 | 00:00:00 | 33,65 | 34,10 | 33,10 | 33,83 | 5.410.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
