(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 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-09-16 | 00:00:00 | 28,42 | 28,56 | 27,78 | 28,09 | 15.154.200 | | 2016-09-19 | 00:00:00 | 28,54 | 28,77 | 27,96 | 28,24 | 8.175.400 | | 2016-09-20 | 00:00:00 | 28,45 | 28,71 | 28,34 | 28,55 | 7.664.300 | | 2016-09-21 | 00:00:00 | 28,89 | 29,16 | 28,25 | 29,11 | 14.318.900 | | 2016-09-22 | 00:00:00 | 29,42 | 29,80 | 29,32 | 29,67 | 8.761.500 | | 2016-09-23 | 00:00:00 | 29,57 | 29,77 | 29,31 | 29,73 | 9.671.400 | | 2016-09-26 | 00:00:00 | 29,36 | 29,48 | 29,23 | 29,36 | 4.601.400 | | 2016-09-27 | 00:00:00 | 29,50 | 30,00 | 29,13 | 29,97 | 12.061.500 | | 2016-09-28 | 00:00:00 | 30,04 | 30,25 | 29,65 | 30,15 | 9.428.200 | | 2016-09-29 | 00:00:00 | 30,01 | 30,30 | 29,47 | 29,65 | 10.990.800 | | 2016-09-30 | 00:00:00 | 29,64 | 30,05 | 29,46 | 29,67 | 9.688.900 | | 2016-10-03 | 00:00:00 | 29,10 | 29,88 | 29,00 | 29,79 | 9.205.700 | | 2016-10-04 | 00:00:00 | 29,80 | 30,28 | 29,72 | 30,20 | 21.501.300 | | 2016-10-05 | 00:00:00 | 30,30 | 30,70 | 30,22 | 30,44 | 8.649.000 | | 2016-10-06 | 00:00:00 | 30,45 | 30,58 | 30,20 | 30,44 | 11.263.400 | | 2016-10-07 | 00:00:00 | 30,71 | 30,87 | 30,33 | 30,87 | 9.634.800 | | 2016-10-10 | 00:00:00 | 31,00 | 31,24 | 30,75 | 30,86 | 7.095.200 | | 2016-10-11 | 00:00:00 | 30,60 | 30,82 | 30,45 | 30,75 | 8.119.300 | | 2016-10-12 | 00:00:00 | 30,75 | 30,75 | 30,75 | 30,75 | 0 | | 2016-10-13 | 00:00:00 | 30,41 | 30,97 | 30,14 | 30,79 | 14.270.100 | | 2016-10-14 | 00:00:00 | 31,03 | 31,31 | 30,98 | 31,04 | 10.248.500 | | 2016-10-17 | 00:00:00 | 31,13 | 31,66 | 30,91 | 31,66 | 12.714.100 | | 2016-10-18 | 00:00:00 | 31,65 | 32,60 | 31,53 | 32,43 | 15.048.400 | | 2016-10-19 | 00:00:00 | 32,28 | 32,73 | 32,10 | 32,20 | 8.831.900 | | 2016-10-20 | 00:00:00 | 31,80 | 32,75 | 31,74 | 32,67 | 10.976.100 | | 2016-10-21 | 00:00:00 | 32,44 | 32,65 | 32,28 | 32,36 | 6.322.500 | | 2016-10-24 | 00:00:00 | 32,50 | 32,69 | 31,87 | 32,05 | 7.997.900 | | 2016-10-25 | 00:00:00 | 31,86 | 32,14 | 31,46 | 31,90 | 9.918.000 | | 2016-10-26 | 00:00:00 | 31,62 | 32,10 | 31,56 | 31,77 | 11.367.900 | | 2016-10-27 | 00:00:00 | 31,75 | 32,60 | 31,75 | 32,30 | 8.973.300 | | 2016-10-28 | 00:00:00 | 32,14 | 32,59 | 32,00 | 32,42 | 7.240.100 | | 2016-10-31 | 00:00:00 | 32,65 | 33,50 | 32,65 | 33,44 | 12.788.800 | | 2016-11-01 | 00:00:00 | 33,50 | 33,60 | 32,20 | 32,46 | 10.017.600 | | 2016-11-02 | 00:00:00 | 32,46 | 32,46 | 32,46 | 32,46 | 0 | | 2016-11-03 | 00:00:00 | 32,27 | 32,90 | 31,58 | 31,67 | 11.420.300 | | 2016-11-04 | 00:00:00 | 31,69 | 32,16 | 31,17 | 31,67 | 9.534.200 | | 2016-11-07 | 00:00:00 | 32,56 | 32,94 | 32,17 | 32,77 | 9.156.900 | | 2016-11-08 | 00:00:00 | 32,76 | 33,46 | 32,38 | 32,75 | 7.162.600 | | 2016-11-09 | 00:00:00 | 31,32 | 32,78 | 31,32 | 31,85 | 14.127.300 | | 2016-11-10 | 00:00:00 | 31,97 | 32,26 | 28,82 | 29,01 | 40.310.700 | | 2016-11-11 | 00:00:00 | 28,90 | 29,75 | 27,97 | 29,06 | 30.138.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
