(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 | | 2016-02-05 | 00:00:00 | 19,73 | 20,03 | 19,41 | 19,53 | 16.187.300 | | 2016-02-08 | 00:00:00 | 19,53 | 19,53 | 19,53 | 19,53 | 0 | | 2016-02-09 | 00:00:00 | 19,53 | 19,53 | 19,53 | 19,53 | 0 | | 2016-02-10 | 00:00:00 | 19,22 | 19,80 | 19,22 | 19,75 | 7.894.100 | | 2016-02-11 | 00:00:00 | 19,37 | 19,56 | 19,03 | 19,24 | 10.012.800 | | 2016-02-12 | 00:00:00 | 19,48 | 19,48 | 18,98 | 19,30 | 9.658.700 | | 2016-02-15 | 00:00:00 | 19,55 | 19,75 | 19,26 | 19,30 | 5.300.300 | | 2016-02-16 | 00:00:00 | 19,35 | 20,15 | 19,21 | 19,99 | 12.690.700 | | 2016-02-17 | 00:00:00 | 20,13 | 20,72 | 19,72 | 20,21 | 20.106.100 | | 2016-02-18 | 00:00:00 | 20,09 | 20,09 | 19,58 | 19,80 | 12.785.600 | | 2016-02-19 | 00:00:00 | 19,60 | 20,06 | 19,50 | 19,88 | 11.242.800 | | 2016-02-22 | 00:00:00 | 20,39 | 21,08 | 20,33 | 20,92 | 17.828.100 | | 2016-02-23 | 00:00:00 | 20,59 | 21,19 | 20,53 | 20,72 | 11.702.200 | | 2016-02-24 | 00:00:00 | 20,45 | 20,70 | 20,03 | 20,68 | 9.616.400 | | 2016-02-25 | 00:00:00 | 20,49 | 21,05 | 20,33 | 20,62 | 10.569.400 | | 2016-02-26 | 00:00:00 | 21,04 | 21,10 | 20,42 | 20,68 | 8.575.400 | | 2016-02-29 | 00:00:00 | 20,99 | 21,44 | 20,77 | 21,34 | 20.690.500 | | 2016-03-01 | 00:00:00 | 21,47 | 22,09 | 21,45 | 21,94 | 16.119.300 | | 2016-03-02 | 00:00:00 | 21,89 | 22,40 | 21,73 | 22,40 | 15.393.200 | | 2016-03-03 | 00:00:00 | 22,65 | 24,63 | 22,63 | 24,40 | 27.407.400 | | 2016-03-04 | 00:00:00 | 24,40 | 26,98 | 24,40 | 26,92 | 43.613.200 | | 2016-03-07 | 00:00:00 | 26,90 | 26,90 | 25,60 | 26,16 | 16.653.000 | | 2016-03-08 | 00:00:00 | 26,00 | 26,95 | 25,86 | 26,29 | 23.102.800 | | 2016-03-09 | 00:00:00 | 26,72 | 27,20 | 25,10 | 25,10 | 24.436.900 | | 2016-03-10 | 00:00:00 | 25,65 | 26,27 | 25,02 | 25,85 | 21.176.000 | | 2016-03-11 | 00:00:00 | 25,85 | 26,88 | 25,79 | 26,77 | 19.517.800 | | 2016-03-14 | 00:00:00 | 26,86 | 27,67 | 26,55 | 26,60 | 15.903.700 | | 2016-03-15 | 00:00:00 | 25,62 | 25,98 | 24,83 | 25,20 | 15.848.800 | | 2016-03-16 | 00:00:00 | 24,68 | 24,83 | 23,60 | 24,64 | 21.826.000 | | 2016-03-17 | 00:00:00 | 27,20 | 27,97 | 25,88 | 27,85 | 33.809.200 | | 2016-03-18 | 00:00:00 | 27,72 | 28,10 | 26,85 | 27,48 | 22.433.900 | | 2016-03-21 | 00:00:00 | 27,50 | 28,10 | 27,35 | 27,94 | 11.017.900 | | 2016-03-22 | 00:00:00 | 27,69 | 27,99 | 27,46 | 27,65 | 14.520.800 | | 2016-03-23 | 00:00:00 | 27,27 | 27,41 | 26,41 | 26,75 | 11.339.000 | | 2016-03-24 | 00:00:00 | 26,00 | 26,51 | 25,92 | 26,26 | 9.324.000 | | 2016-03-25 | 00:00:00 | 26,26 | 26,26 | 26,26 | 26,26 | 0 | | 2016-03-28 | 00:00:00 | 27,39 | 27,86 | 26,77 | 27,54 | 14.036.000 | | 2016-03-29 | 00:00:00 | 27,67 | 28,20 | 26,90 | 28,02 | 12.110.600 | | 2016-03-30 | 00:00:00 | 28,26 | 28,80 | 27,90 | 28,06 | 11.797.400 | | 2016-03-31 | 00:00:00 | 27,85 | 27,85 | 26,87 | 27,07 | 16.258.800 | | 2016-04-01 | 00:00:00 | 26,53 | 27,74 | 26,45 | 27,60 | 9.057.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
