(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-10-16 | 00:00:00 | 22,44 | 22,47 | 21,85 | 22,05 | 13.671.300 | | 2015-10-19 | 00:00:00 | 22,13 | 22,42 | 21,96 | 22,02 | 14.298.400 | | 2015-10-20 | 00:00:00 | 22,15 | 22,24 | 21,37 | 21,50 | 13.414.300 | | 2015-10-21 | 00:00:00 | 21,50 | 21,76 | 21,25 | 21,53 | 9.619.500 | | 2015-10-22 | 00:00:00 | 21,68 | 22,11 | 21,61 | 21,85 | 10.409.900 | | 2015-10-23 | 00:00:00 | 22,38 | 22,45 | 21,50 | 21,55 | 10.129.000 | | 2015-10-26 | 00:00:00 | 21,70 | 21,90 | 21,06 | 21,39 | 11.154.700 | | 2015-10-27 | 00:00:00 | 21,40 | 21,54 | 21,16 | 21,48 | 12.219.900 | | 2015-10-28 | 00:00:00 | 21,46 | 22,51 | 21,29 | 22,03 | 20.553.800 | | 2015-10-29 | 00:00:00 | 21,50 | 22,07 | 21,04 | 21,04 | 14.709.700 | | 2015-10-30 | 00:00:00 | 21,23 | 21,35 | 20,85 | 21,00 | 13.847.900 | | 2015-11-02 | 00:00:00 | 21,00 | 21,00 | 21,00 | 21,00 | 0 | | 2015-11-03 | 00:00:00 | 21,20 | 22,15 | 20,94 | 22,11 | 16.970.800 | | 2015-11-04 | 00:00:00 | 22,51 | 22,55 | 21,47 | 21,65 | 16.944.200 | | 2015-11-05 | 00:00:00 | 21,73 | 22,24 | 21,54 | 22,24 | 11.547.800 | | 2015-11-06 | 00:00:00 | 22,11 | 22,13 | 21,65 | 21,92 | 14.240.300 | | 2015-11-09 | 00:00:00 | 21,81 | 21,91 | 21,35 | 21,43 | 15.039.300 | | 2015-11-10 | 00:00:00 | 21,40 | 21,41 | 20,75 | 21,32 | 11.253.100 | | 2015-11-11 | 00:00:00 | 21,53 | 21,94 | 21,36 | 21,84 | 11.389.400 | | 2015-11-12 | 00:00:00 | 21,63 | 21,97 | 21,09 | 21,83 | 11.850.000 | | 2015-11-13 | 00:00:00 | 21,52 | 21,76 | 21,27 | 21,51 | 13.617.100 | | 2015-11-16 | 00:00:00 | 21,54 | 21,69 | 21,26 | 21,69 | 16.565.400 | | 2015-11-17 | 00:00:00 | 21,79 | 22,84 | 21,79 | 22,50 | 16.383.100 | | 2015-11-18 | 00:00:00 | 22,50 | 23,07 | 22,37 | 22,68 | 11.490.200 | | 2015-11-19 | 00:00:00 | 23,00 | 23,40 | 22,82 | 23,40 | 12.614.700 | | 2015-11-20 | 00:00:00 | 23,40 | 23,40 | 23,40 | 23,40 | 0 | | 2015-11-23 | 00:00:00 | 23,70 | 23,84 | 22,90 | 23,17 | 15.515.300 | | 2015-11-24 | 00:00:00 | 22,90 | 23,14 | 22,45 | 23,01 | 10.787.000 | | 2015-11-25 | 00:00:00 | 22,59 | 22,68 | 21,85 | 21,89 | 17.260.700 | | 2015-11-26 | 00:00:00 | 21,93 | 22,51 | 21,90 | 22,37 | 10.996.000 | | 2015-11-27 | 00:00:00 | 22,18 | 22,21 | 21,46 | 21,55 | 13.952.500 | | 2015-11-30 | 00:00:00 | 21,30 | 21,52 | 20,85 | 21,12 | 33.044.300 | | 2015-12-01 | 00:00:00 | 21,12 | 21,37 | 20,82 | 21,00 | 14.037.400 | | 2015-12-02 | 00:00:00 | 21,07 | 21,38 | 20,60 | 20,97 | 16.237.400 | | 2015-12-03 | 00:00:00 | 21,90 | 22,64 | 21,70 | 21,89 | 21.902.800 | | 2015-12-04 | 00:00:00 | 21,84 | 21,84 | 21,25 | 21,59 | 13.057.300 | | 2015-12-07 | 00:00:00 | 21,80 | 22,16 | 21,32 | 21,37 | 8.451.400 | | 2015-12-08 | 00:00:00 | 21,38 | 21,50 | 20,81 | 20,90 | 15.422.500 | | 2015-12-09 | 00:00:00 | 21,23 | 22,12 | 21,20 | 21,95 | 24.314.800 | | 2015-12-10 | 00:00:00 | 21,79 | 22,04 | 21,00 | 21,00 | 15.909.700 | | 2015-12-11 | 00:00:00 | 20,76 | 21,33 | 20,72 | 20,82 | 16.729.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
