(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-17 | 00:00:00 | 38,40 | 38,58 | 37,95 | 38,49 | 2.258.600 | | 2006-05-18 | 00:00:00 | 38,65 | 38,92 | 37,51 | 37,60 | 2.144.800 | | 2006-05-19 | 00:00:00 | 37,55 | 38,28 | 37,06 | 37,50 | 2.244.400 | | 2006-05-22 | 00:00:00 | 36,80 | 37,49 | 35,75 | 37,00 | 3.828.000 | | 2006-05-23 | 00:00:00 | 37,75 | 38,15 | 36,65 | 36,90 | 2.509.800 | | 2006-05-24 | 00:00:00 | 36,75 | 37,29 | 34,85 | 36,10 | 4.295.200 | | 2006-05-25 | 00:00:00 | 36,51 | 37,40 | 35,51 | 37,25 | 3.980.800 | | 2006-05-26 | 00:00:00 | 37,80 | 37,89 | 36,75 | 36,92 | 4.471.000 | | 2006-05-29 | 00:00:00 | 37,40 | 37,85 | 37,00 | 37,25 | 1.194.000 | | 2006-05-30 | 00:00:00 | 36,77 | 37,00 | 35,51 | 35,66 | 3.738.800 | | 2006-05-31 | 00:00:00 | 36,00 | 36,62 | 34,88 | 35,00 | 2.779.200 | | 2006-06-01 | 00:00:00 | 35,60 | 36,50 | 35,20 | 36,25 | 2.448.400 | | 2006-06-02 | 00:00:00 | 36,90 | 37,00 | 35,70 | 36,05 | 3.006.600 | | 2006-06-05 | 00:00:00 | 36,00 | 36,00 | 34,85 | 35,10 | 1.258.200 | | 2006-06-06 | 00:00:00 | 34,92 | 34,97 | 33,95 | 34,04 | 2.314.800 | | 2006-06-07 | 00:00:00 | 34,35 | 34,38 | 32,51 | 32,51 | 2.872.400 | | 2006-06-08 | 00:00:00 | 32,58 | 32,58 | 30,84 | 31,95 | 4.563.000 | | 2006-06-09 | 00:00:00 | 32,51 | 32,88 | 31,76 | 31,95 | 2.705.400 | | 2006-06-12 | 00:00:00 | 30,70 | 32,25 | 30,25 | 30,30 | 2.879.200 | | 2006-06-13 | 00:00:00 | 29,27 | 30,44 | 28,50 | 28,80 | 4.833.000 | | 2006-06-14 | 00:00:00 | 29,16 | 29,75 | 28,53 | 29,50 | 6.338.800 | | 2006-06-15 | 00:00:00 | 29,50 | 29,50 | 29,50 | 29,50 | 0 | | 2006-06-16 | 00:00:00 | 30,50 | 31,40 | 30,31 | 31,03 | 2.918.200 | | 2006-06-19 | 00:00:00 | 31,50 | 31,60 | 30,35 | 30,75 | 4.087.200 | | 2006-06-20 | 00:00:00 | 31,00 | 31,35 | 30,50 | 31,02 | 2.619.400 | | 2006-06-21 | 00:00:00 | 31,06 | 32,10 | 30,50 | 31,95 | 3.095.400 | | 2006-06-22 | 00:00:00 | 32,10 | 32,22 | 31,45 | 31,47 | 1.910.600 | | 2006-06-23 | 00:00:00 | 31,25 | 31,80 | 30,75 | 31,50 | 1.504.800 | | 2006-06-26 | 00:00:00 | 31,50 | 31,80 | 31,44 | 31,55 | 1.928.600 | | 2006-06-27 | 00:00:00 | 31,73 | 31,75 | 31,00 | 31,00 | 1.676.000 | | 2006-06-28 | 00:00:00 | 30,95 | 31,30 | 30,44 | 30,80 | 3.567.200 | | 2006-06-29 | 00:00:00 | 30,95 | 33,83 | 30,85 | 33,51 | 5.353.200 | | 2006-06-30 | 00:00:00 | 33,95 | 34,68 | 33,33 | 33,85 | 2.970.200 | | 2006-07-03 | 00:00:00 | 34,04 | 35,22 | 33,88 | 35,18 | 1.587.400 | | 2006-07-04 | 00:00:00 | 35,40 | 35,75 | 34,65 | 35,25 | 1.566.000 | | 2006-07-05 | 00:00:00 | 34,50 | 34,94 | 34,00 | 34,50 | 2.442.000 | | 2006-07-06 | 00:00:00 | 34,74 | 35,33 | 34,60 | 34,60 | 3.722.800 | | 2006-07-07 | 00:00:00 | 34,20 | 35,08 | 33,76 | 34,20 | 1.848.000 | | 2006-07-10 | 00:00:00 | 34,36 | 34,65 | 33,56 | 33,95 | 1.027.400 | | 2006-07-11 | 00:00:00 | 33,94 | 34,25 | 33,26 | 34,21 | 1.959.200 | | 2006-07-12 | 00:00:00 | 34,40 | 34,44 | 33,40 | 33,53 | 1.933.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
