(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-11-30 | 00:00:00 | 33,65 | 34,10 | 33,10 | 33,83 | 5.410.000 | 2005-12-01 | 00:00:00 | 34,00 | 35,05 | 33,90 | 35,00 | 2.887.400 | 2005-12-02 | 00:00:00 | 35,03 | 35,70 | 34,80 | 35,67 | 2.113.400 | 2005-12-05 | 00:00:00 | 36,90 | 37,15 | 35,33 | 36,90 | 2.024.600 | 2005-12-06 | 00:00:00 | 38,08 | 38,29 | 37,25 | 38,08 | 2.497.200 | 2005-12-07 | 00:00:00 | 36,58 | 38,15 | 36,58 | 36,58 | 2.665.400 | 2005-12-08 | 00:00:00 | 35,00 | 37,05 | 35,00 | 35,00 | 3.637.400 | 2005-12-09 | 00:00:00 | 34,83 | 35,75 | 33,78 | 34,83 | 3.334.600 | 2005-12-12 | 00:00:00 | 34,92 | 35,62 | 34,67 | 34,92 | 2.471.000 | 2005-12-13 | 00:00:00 | 34,60 | 35,10 | 34,35 | 34,60 | 1.999.400 | 2005-12-14 | 00:00:00 | 34,25 | 34,78 | 34,20 | 34,25 | 1.969.800 | 2005-12-15 | 00:00:00 | 34,46 | 34,65 | 34,01 | 34,46 | 1.987.400 | 2005-12-16 | 00:00:00 | 34,92 | 35,39 | 34,53 | 34,92 | 2.503.600 | 2005-12-19 | 00:00:00 | 34,42 | 35,38 | 34,20 | 34,42 | 1.804.000 | 2005-12-20 | 00:00:00 | 34,49 | 34,70 | 34,26 | 34,49 | 1.221.200 | 2005-12-21 | 00:00:00 | 35,73 | 35,83 | 34,61 | 35,73 | 2.178.200 | 2005-12-22 | 00:00:00 | 35,75 | 36,15 | 35,55 | 35,75 | 2.042.400 | 2005-12-23 | 00:00:00 | 35,64 | 35,90 | 35,22 | 35,64 | 854.800 | 2005-12-26 | 00:00:00 | 34,65 | 35,64 | 34,65 | 34,65 | 901.800 | 2005-12-27 | 00:00:00 | 34,85 | 35,45 | 34,33 | 34,85 | 1.402.000 | 2005-12-28 | 00:00:00 | 34,00 | 35,00 | 33,86 | 34,00 | 2.124.000 | 2005-12-29 | 00:00:00 | 33,85 | 34,60 | 33,85 | 33,85 | 2.092.600 | 2005-12-30 | 00:00:00 | 33,85 | 33,85 | 33,85 | 33,85 | 0 | 2006-01-02 | 00:00:00 | 33,85 | 34,10 | 32,84 | 33,85 | 1.076.800 | 2006-01-03 | 00:00:00 | 35,30 | 35,30 | 34,01 | 35,30 | 4.507.400 | 2006-01-04 | 00:00:00 | 36,15 | 36,58 | 35,00 | 36,15 | 3.803.000 | 2006-01-05 | 00:00:00 | 35,84 | 36,20 | 35,51 | 35,84 | 1.747.200 | 2006-01-06 | 00:00:00 | 36,35 | 36,49 | 36,00 | 36,35 | 2.383.400 | 2006-01-09 | 00:00:00 | 36,38 | 36,53 | 35,95 | 36,24 | 1.504.200 | 2006-01-10 | 00:00:00 | 36,01 | 36,24 | 35,15 | 36,01 | 3.724.000 | 2006-01-11 | 00:00:00 | 36,25 | 37,38 | 36,25 | 37,10 | 2.951.400 | 2006-01-12 | 00:00:00 | 37,00 | 37,56 | 36,60 | 36,95 | 2.160.000 | 2006-01-13 | 00:00:00 | 36,95 | 37,60 | 36,20 | 37,45 | 1.299.600 | 2006-01-16 | 00:00:00 | 37,59 | 38,15 | 37,50 | 38,15 | 586.400 | 2006-01-17 | 00:00:00 | 37,75 | 38,25 | 37,26 | 38,25 | 2.788.400 | 2006-01-18 | 00:00:00 | 37,50 | 37,80 | 37,00 | 37,40 | 2.313.000 | 2006-01-19 | 00:00:00 | 38,00 | 39,20 | 37,90 | 38,94 | 3.021.400 | 2006-01-20 | 00:00:00 | 38,75 | 38,92 | 38,20 | 38,70 | 1.341.000 | 2006-01-23 | 00:00:00 | 38,50 | 38,83 | 37,92 | 38,83 | 967.800 | 2006-01-24 | 00:00:00 | 39,01 | 41,00 | 39,01 | 40,85 | 2.176.400 | 2006-01-25 | 00:00:00 | 40,85 | 40,85 | 40,85 | 40,85 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|