(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 | | 2006-09-06 | 00:00:00 | 35,19 | 35,19 | 34,55 | 34,85 | 1.964.200 | | 2006-09-07 | 00:00:00 | 34,85 | 34,85 | 34,85 | 34,85 | 0 | | 2006-09-08 | 00:00:00 | 34,72 | 35,35 | 34,60 | 35,12 | 1.038.800 | | 2006-09-11 | 00:00:00 | 34,95 | 35,29 | 34,62 | 34,92 | 2.325.600 | | 2006-09-12 | 00:00:00 | 35,25 | 36,40 | 34,90 | 36,40 | 2.559.000 | | 2006-09-13 | 00:00:00 | 36,30 | 36,99 | 36,30 | 36,65 | 2.368.400 | | 2006-09-14 | 00:00:00 | 36,45 | 36,75 | 35,92 | 36,15 | 1.299.400 | | 2006-09-15 | 00:00:00 | 36,20 | 36,76 | 36,10 | 36,47 | 1.143.600 | | 2006-09-18 | 00:00:00 | 36,55 | 37,15 | 36,35 | 36,75 | 1.384.400 | | 2006-09-19 | 00:00:00 | 36,50 | 36,70 | 35,50 | 36,19 | 1.259.600 | | 2006-09-20 | 00:00:00 | 36,19 | 36,62 | 35,59 | 35,95 | 1.610.200 | | 2006-09-21 | 00:00:00 | 36,00 | 36,38 | 34,90 | 35,10 | 2.143.200 | | 2006-09-22 | 00:00:00 | 34,70 | 35,41 | 34,35 | 35,10 | 1.978.600 | | 2006-09-25 | 00:00:00 | 35,15 | 35,90 | 34,51 | 35,79 | 1.429.400 | | 2006-09-26 | 00:00:00 | 35,80 | 36,10 | 35,19 | 35,90 | 2.187.400 | | 2006-09-27 | 00:00:00 | 35,70 | 36,24 | 35,30 | 36,24 | 4.301.600 | | 2006-09-28 | 00:00:00 | 36,04 | 36,47 | 35,92 | 36,15 | 1.836.200 | | 2006-09-29 | 00:00:00 | 36,15 | 36,15 | 35,88 | 35,99 | 1.081.600 | | 2006-10-02 | 00:00:00 | 36,38 | 37,22 | 36,38 | 37,10 | 2.253.000 | | 2006-10-03 | 00:00:00 | 36,94 | 37,13 | 36,27 | 36,40 | 1.351.200 | | 2006-10-04 | 00:00:00 | 36,69 | 38,19 | 36,40 | 37,89 | 2.826.400 | | 2006-10-05 | 00:00:00 | 37,89 | 38,75 | 37,55 | 38,67 | 2.361.800 | | 2006-10-06 | 00:00:00 | 37,00 | 37,70 | 36,60 | 37,70 | 2.275.600 | | 2006-10-09 | 00:00:00 | 37,44 | 38,10 | 37,31 | 37,85 | 59.800 | | 2006-10-10 | 00:00:00 | 37,85 | 38,25 | 37,83 | 38,17 | 2.649.000 | | 2006-10-11 | 00:00:00 | 37,90 | 38,67 | 37,53 | 38,25 | 2.385.400 | | 2006-10-12 | 00:00:00 | 38,25 | 38,25 | 38,25 | 38,25 | 0 | | 2006-10-13 | 00:00:00 | 38,76 | 39,26 | 38,65 | 38,88 | 1.936.800 | | 2006-10-16 | 00:00:00 | 38,85 | 39,17 | 38,31 | 39,12 | 1.500.200 | | 2006-10-17 | 00:00:00 | 38,99 | 38,99 | 38,06 | 38,45 | 1.593.400 | | 2006-10-18 | 00:00:00 | 38,65 | 39,15 | 38,53 | 39,00 | 2.378.200 | | 2006-10-19 | 00:00:00 | 39,00 | 39,22 | 38,62 | 39,03 | 1.438.200 | | 2006-10-20 | 00:00:00 | 38,91 | 38,99 | 38,20 | 38,38 | 1.088.600 | | 2006-10-23 | 00:00:00 | 38,44 | 39,35 | 37,78 | 39,35 | 2.445.200 | | 2006-10-24 | 00:00:00 | 39,34 | 39,80 | 39,20 | 39,62 | 2.121.600 | | 2006-10-25 | 00:00:00 | 39,65 | 39,67 | 39,10 | 39,41 | 1.535.600 | | 2006-10-26 | 00:00:00 | 39,35 | 39,62 | 38,80 | 39,00 | 2.023.400 | | 2006-10-27 | 00:00:00 | 38,74 | 39,22 | 38,49 | 38,68 | 1.427.200 | | 2006-10-30 | 00:00:00 | 38,71 | 38,81 | 37,60 | 38,01 | 1.583.000 | | 2006-10-31 | 00:00:00 | 38,35 | 38,35 | 37,70 | 38,04 | 2.459.200 | | 2006-11-01 | 00:00:00 | 38,04 | 38,88 | 38,04 | 38,50 | 2.260.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
