(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 | | 2008-07-15 | 00:00:00 | 31,01 | 31,69 | 30,18 | 31,14 | 5.410.600 | | 2008-07-16 | 00:00:00 | 31,14 | 33,47 | 31,14 | 33,29 | 7.264.300 | | 2008-07-17 | 00:00:00 | 33,96 | 34,30 | 33,22 | 33,50 | 7.735.700 | | 2008-07-18 | 00:00:00 | 34,05 | 34,84 | 33,50 | 34,67 | 6.839.900 | | 2008-07-21 | 00:00:00 | 34,85 | 34,85 | 34,28 | 34,31 | 4.973.800 | | 2008-07-22 | 00:00:00 | 33,80 | 34,25 | 33,41 | 34,10 | 7.069.200 | | 2008-07-23 | 00:00:00 | 34,35 | 34,60 | 33,77 | 34,01 | 7.496.500 | | 2008-07-24 | 00:00:00 | 34,15 | 34,19 | 32,70 | 32,85 | 3.469.900 | | 2008-07-25 | 00:00:00 | 32,30 | 33,05 | 32,10 | 32,35 | 4.233.800 | | 2008-07-28 | 00:00:00 | 32,80 | 32,96 | 31,67 | 31,91 | 2.928.300 | | 2008-07-29 | 00:00:00 | 32,20 | 32,75 | 31,80 | 32,69 | 5.473.400 | | 2008-07-30 | 00:00:00 | 33,40 | 33,74 | 33,05 | 33,45 | 5.814.100 | | 2008-07-31 | 00:00:00 | 33,46 | 33,72 | 32,90 | 33,15 | 6.660.500 | | 2008-08-01 | 00:00:00 | 33,05 | 33,19 | 32,30 | 32,33 | 3.348.100 | | 2008-08-04 | 00:00:00 | 32,30 | 32,30 | 30,41 | 30,47 | 5.674.100 | | 2008-08-05 | 00:00:00 | 31,10 | 31,73 | 31,00 | 31,39 | 7.845.600 | | 2008-08-06 | 00:00:00 | 33,63 | 32,31 | 31,20 | 32,15 | 6.592.400 | | 2008-08-07 | 00:00:00 | 32,14 | 32,25 | 31,55 | 32,05 | 3.828.900 | | 2008-08-08 | 00:00:00 | 31,51 | 32,20 | 31,32 | 31,70 | 3.663.000 | | 2008-08-11 | 00:00:00 | 32,00 | 32,00 | 30,50 | 30,80 | 3.777.300 | | 2008-08-12 | 00:00:00 | 30,99 | 31,20 | 30,00 | 30,40 | 3.838.700 | | 2008-08-13 | 00:00:00 | 30,15 | 30,98 | 29,83 | 30,31 | 5.856.900 | | 2008-08-14 | 00:00:00 | 30,49 | 30,79 | 30,22 | 30,75 | 2.779.200 | | 2008-08-15 | 00:00:00 | 30,54 | 30,97 | 30,00 | 30,15 | 2.654.400 | | 2008-08-18 | 00:00:00 | 30,20 | 30,54 | 29,20 | 29,32 | 3.960.500 | | 2008-08-19 | 00:00:00 | 28,88 | 29,40 | 28,76 | 29,16 | 3.845.700 | | 2008-08-20 | 00:00:00 | 29,55 | 29,99 | 29,48 | 29,95 | 3.555.300 | | 2008-08-21 | 00:00:00 | 30,15 | 30,50 | 29,41 | 30,19 | 5.517.100 | | 2008-08-22 | 00:00:00 | 30,50 | 30,81 | 30,05 | 30,37 | 3.178.900 | | 2008-08-25 | 00:00:00 | 30,45 | 30,60 | 29,43 | 29,69 | 1.488.400 | | 2008-08-26 | 00:00:00 | 29,30 | 29,86 | 28,86 | 29,08 | 4.179.400 | | 2008-08-27 | 00:00:00 | 29,40 | 29,80 | 28,92 | 29,75 | 4.079.500 | | 2008-08-28 | 00:00:00 | 30,50 | 30,58 | 30,09 | 30,47 | 3.623.000 | | 2008-08-29 | 00:00:00 | 30,57 | 30,60 | 29,80 | 29,95 | 2.695.800 | | 2008-09-01 | 00:00:00 | 29,90 | 30,00 | 29,28 | 29,50 | 1.142.300 | | 2008-09-02 | 00:00:00 | 29,69 | 30,65 | 29,59 | 30,29 | 4.801.400 | | 2008-09-03 | 00:00:00 | 30,85 | 30,89 | 30,12 | 30,50 | 6.432.700 | | 2008-09-04 | 00:00:00 | 30,48 | 30,58 | 29,50 | 29,79 | 4.942.700 | | 2008-09-05 | 00:00:00 | 29,15 | 30,25 | 29,05 | 30,25 | 5.023.300 | | 2008-09-08 | 00:00:00 | 31,80 | 31,89 | 30,12 | 30,90 | 6.526.200 | | 2008-09-09 | 00:00:00 | 30,60 | 30,83 | 29,40 | 29,75 | 5.314.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
