(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 | | 2008-01-23 | 00:00:00 | 45,70 | 45,79 | 43,46 | 45,15 | 4.813.000 | | 2008-01-24 | 00:00:00 | 47,50 | 49,01 | 46,21 | 48,61 | 4.172.900 | | 2008-01-25 | 00:00:00 | 48,61 | 48,61 | 48,61 | 48,61 | 0 | | 2008-01-28 | 00:00:00 | 47,95 | 49,25 | 47,80 | 49,10 | 4.687.700 | | 2008-01-29 | 00:00:00 | 49,30 | 49,69 | 47,42 | 48,00 | 4.655.100 | | 2008-01-30 | 00:00:00 | 47,60 | 47,99 | 46,39 | 47,99 | 3.577.900 | | 2008-01-31 | 00:00:00 | 47,00 | 47,43 | 45,80 | 46,73 | 2.691.800 | | 2008-02-01 | 00:00:00 | 47,03 | 47,39 | 44,74 | 46,57 | 5.194.400 | | 2008-02-04 | 00:00:00 | 46,57 | 46,57 | 46,57 | 46,57 | 0 | | 2008-02-05 | 00:00:00 | 46,57 | 46,57 | 46,57 | 46,57 | 0 | | 2008-02-06 | 00:00:00 | 44,26 | 45,30 | 43,90 | 45,30 | 3.766.500 | | 2008-02-07 | 00:00:00 | 44,51 | 45,20 | 43,60 | 44,54 | 5.136.600 | | 2008-02-08 | 00:00:00 | 44,78 | 45,30 | 44,20 | 44,21 | 3.192.100 | | 2008-02-11 | 00:00:00 | 44,68 | 46,14 | 44,65 | 46,00 | 3.536.400 | | 2008-02-12 | 00:00:00 | 46,60 | 48,59 | 46,60 | 47,50 | 4.225.800 | | 2008-02-13 | 00:00:00 | 47,60 | 49,17 | 47,60 | 48,80 | 5.199.900 | | 2008-02-14 | 00:00:00 | 49,30 | 49,40 | 47,38 | 47,61 | 2.350.000 | | 2008-02-15 | 00:00:00 | 47,25 | 48,00 | 46,57 | 47,90 | 1.664.400 | | 2008-02-18 | 00:00:00 | 48,66 | 49,30 | 48,50 | 49,00 | 1.390.100 | | 2008-02-19 | 00:00:00 | 49,25 | 49,39 | 48,02 | 48,20 | 2.787.800 | | 2008-02-20 | 00:00:00 | 47,55 | 49,30 | 47,48 | 49,19 | 1.451.800 | | 2008-02-21 | 00:00:00 | 49,78 | 50,00 | 48,81 | 49,01 | 2.463.900 | | 2008-02-22 | 00:00:00 | 49,80 | 50,20 | 48,88 | 50,20 | 4.779.300 | | 2008-02-25 | 00:00:00 | 50,44 | 51,40 | 49,90 | 51,24 | 3.055.700 | | 2008-02-26 | 00:00:00 | 52,00 | 53,40 | 50,52 | 53,25 | 5.707.400 | | 2008-02-27 | 00:00:00 | 52,78 | 54,60 | 52,20 | 53,94 | 4.655.100 | | 2008-02-28 | 00:00:00 | 53,70 | 54,35 | 53,00 | 54,32 | 3.572.300 | | 2008-02-29 | 00:00:00 | 53,70 | 53,90 | 52,51 | 52,80 | 3.653.500 | | 2008-03-03 | 00:00:00 | 52,40 | 54,35 | 52,40 | 54,08 | 3.798.100 | | 2008-03-04 | 00:00:00 | 53,95 | 54,47 | 52,46 | 52,96 | 4.863.400 | | 2008-03-05 | 00:00:00 | 53,50 | 54,49 | 53,12 | 54,43 | 3.767.800 | | 2008-03-06 | 00:00:00 | 53,90 | 54,26 | 52,00 | 52,00 | 3.252.800 | | 2008-03-07 | 00:00:00 | 51,67 | 51,90 | 50,30 | 51,10 | 2.852.100 | | 2008-03-10 | 00:00:00 | 51,00 | 51,25 | 49,55 | 50,18 | 2.054.400 | | 2008-03-11 | 00:00:00 | 51,50 | 52,87 | 50,98 | 52,55 | 4.016.500 | | 2008-03-12 | 00:00:00 | 52,70 | 53,22 | 51,41 | 51,90 | 2.374.500 | | 2008-03-13 | 00:00:00 | 51,09 | 52,89 | 50,45 | 52,29 | 2.791.200 | | 2008-03-14 | 00:00:00 | 52,90 | 53,00 | 50,41 | 51,69 | 3.835.400 | | 2008-03-17 | 00:00:00 | 51,69 | 51,69 | 51,69 | 51,69 | 0 | | 2008-03-18 | 00:00:00 | 50,80 | 51,54 | 50,45 | 51,45 | 3.133.000 | | 2008-03-19 | 00:00:00 | 51,70 | 52,13 | 48,10 | 48,45 | 4.213.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
