(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 | | 2015-12-11 | 00:00:00 | 20,76 | 21,33 | 20,72 | 20,82 | 16.729.400 | | 2015-12-14 | 00:00:00 | 20,74 | 20,75 | 20,33 | 20,45 | 13.471.900 | | 2015-12-15 | 00:00:00 | 20,60 | 21,08 | 20,57 | 20,77 | 9.009.000 | | 2015-12-16 | 00:00:00 | 20,50 | 21,13 | 20,11 | 20,95 | 26.127.900 | | 2015-12-17 | 00:00:00 | 20,85 | 20,97 | 20,41 | 20,54 | 18.281.200 | | 2015-12-18 | 00:00:00 | 19,86 | 20,24 | 19,46 | 19,65 | 22.598.900 | | 2015-12-21 | 00:00:00 | 19,84 | 19,94 | 19,03 | 19,08 | 12.689.500 | | 2015-12-22 | 00:00:00 | 19,22 | 19,58 | 19,10 | 19,25 | 8.981.800 | | 2015-12-23 | 00:00:00 | 19,55 | 19,56 | 19,16 | 19,40 | 6.844.200 | | 2015-12-24 | 00:00:00 | 19,40 | 19,40 | 19,40 | 19,40 | 0 | | 2015-12-25 | 00:00:00 | 19,40 | 19,40 | 19,40 | 19,40 | 0 | | 2015-12-28 | 00:00:00 | 19,50 | 19,66 | 19,27 | 19,59 | 6.152.200 | | 2015-12-29 | 00:00:00 | 19,78 | 19,80 | 19,54 | 19,69 | 5.498.700 | | 2015-12-30 | 00:00:00 | 19,74 | 19,74 | 19,20 | 19,28 | 8.456.400 | | 2015-12-31 | 00:00:00 | 19,28 | 19,28 | 19,28 | 19,28 | 0 | | 2016-01-01 | 00:00:00 | 19,28 | 19,28 | 19,28 | 19,28 | 0 | | 2016-01-04 | 00:00:00 | 19,02 | 19,28 | 18,78 | 19,00 | 10.724.300 | | 2016-01-05 | 00:00:00 | 19,12 | 19,29 | 18,81 | 19,05 | 7.939.200 | | 2016-01-06 | 00:00:00 | 18,77 | 19,00 | 18,46 | 18,78 | 14.730.400 | | 2016-01-07 | 00:00:00 | 18,38 | 18,70 | 18,34 | 18,40 | 20.557.500 | | 2016-01-08 | 00:00:00 | 18,62 | 18,68 | 18,00 | 18,04 | 12.320.500 | | 2016-01-11 | 00:00:00 | 18,11 | 18,32 | 17,48 | 17,53 | 11.103.400 | | 2016-01-12 | 00:00:00 | 17,75 | 17,79 | 17,33 | 17,43 | 11.414.400 | | 2016-01-13 | 00:00:00 | 17,70 | 17,75 | 17,02 | 17,18 | 12.345.300 | | 2016-01-14 | 00:00:00 | 17,30 | 17,70 | 17,02 | 17,70 | 12.677.900 | | 2016-01-15 | 00:00:00 | 17,39 | 17,39 | 16,93 | 17,25 | 16.190.600 | | 2016-01-18 | 00:00:00 | 17,26 | 17,40 | 17,10 | 17,10 | 9.283.900 | | 2016-01-19 | 00:00:00 | 17,50 | 17,52 | 17,07 | 17,22 | 9.434.300 | | 2016-01-20 | 00:00:00 | 17,02 | 17,32 | 16,93 | 17,26 | 16.159.200 | | 2016-01-21 | 00:00:00 | 17,15 | 17,43 | 16,93 | 17,01 | 14.994.000 | | 2016-01-22 | 00:00:00 | 17,16 | 17,38 | 17,02 | 17,36 | 13.267.700 | | 2016-01-25 | 00:00:00 | 17,36 | 17,36 | 17,36 | 17,36 | 0 | | 2016-01-26 | 00:00:00 | 17,13 | 17,34 | 17,02 | 17,16 | 11.310.500 | | 2016-01-27 | 00:00:00 | 17,14 | 17,59 | 17,10 | 17,37 | 20.208.700 | | 2016-01-28 | 00:00:00 | 17,59 | 17,59 | 17,22 | 17,40 | 13.535.500 | | 2016-01-29 | 00:00:00 | 17,49 | 18,15 | 17,36 | 18,15 | 21.442.200 | | 2016-02-01 | 00:00:00 | 18,02 | 18,63 | 17,81 | 18,62 | 13.587.700 | | 2016-02-02 | 00:00:00 | 18,09 | 18,40 | 17,77 | 17,85 | 25.070.100 | | 2016-02-03 | 00:00:00 | 18,80 | 19,09 | 18,37 | 18,71 | 49.875.600 | | 2016-02-04 | 00:00:00 | 18,97 | 20,27 | 18,58 | 19,73 | 32.411.300 | | 2016-02-05 | 00:00:00 | 19,73 | 20,03 | 19,41 | 19,53 | 16.187.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
