(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-03-24 | 00:00:00 | 17,38 | 17,38 | 16,88 | 16,88 | 1.463.200 | | 2004-03-25 | 00:00:00 | 16,88 | 17,06 | 16,81 | 16,81 | 1.184.000 | | 2004-03-26 | 00:00:00 | 16,88 | 17,19 | 16,88 | 16,92 | 860.000 | | 2004-03-29 | 00:00:00 | 17,02 | 17,69 | 17,02 | 17,44 | 1.180.800 | | 2004-03-30 | 00:00:00 | 17,51 | 17,94 | 17,50 | 17,73 | 1.292.800 | | 2004-03-31 | 00:00:00 | 17,75 | 17,75 | 17,21 | 17,38 | 1.975.200 | | 2004-04-01 | 00:00:00 | 17,50 | 18,00 | 17,50 | 17,81 | 2.062.400 | | 2004-04-02 | 00:00:00 | 18,06 | 18,12 | 17,88 | 18,09 | 1.746.400 | | 2004-04-05 | 00:00:00 | 18,00 | 18,06 | 17,93 | 18,01 | 884.000 | | 2004-04-06 | 00:00:00 | 18,00 | 18,00 | 17,56 | 17,88 | 1.544.800 | | 2004-04-07 | 00:00:00 | 17,62 | 18,00 | 17,50 | 17,50 | 1.451.200 | | 2004-04-08 | 00:00:00 | 17,65 | 17,65 | 17,48 | 17,55 | 1.037.600 | | 2004-04-09 | 00:00:00 | 17,55 | 17,55 | 17,55 | 17,55 | 0 | | 2004-04-12 | 00:00:00 | 17,73 | 17,74 | 17,41 | 17,56 | 837.600 | | 2004-04-13 | 00:00:00 | 17,63 | 17,65 | 17,44 | 17,56 | 1.010.400 | | 2004-04-14 | 00:00:00 | 17,80 | 17,80 | 17,13 | 17,50 | 2.143.200 | | 2004-04-15 | 00:00:00 | 17,50 | 17,50 | 17,08 | 17,12 | 2.200.000 | | 2004-04-16 | 00:00:00 | 17,12 | 17,22 | 17,00 | 17,00 | 998.400 | | 2004-04-19 | 00:00:00 | 17,02 | 17,06 | 16,75 | 16,91 | 1.038.400 | | 2004-04-20 | 00:00:00 | 16,88 | 17,12 | 16,88 | 16,88 | 1.786.400 | | 2004-04-21 | 00:00:00 | 16,88 | 16,88 | 16,88 | 16,88 | 0 | | 2004-04-22 | 00:00:00 | 16,87 | 16,88 | 16,62 | 16,70 | 1.924.800 | | 2004-04-23 | 00:00:00 | 16,70 | 16,70 | 16,70 | 16,70 | 0 | | 2004-04-26 | 00:00:00 | 16,97 | 17,19 | 16,75 | 16,75 | 1.428.800 | | 2004-04-27 | 00:00:00 | 16,81 | 17,12 | 16,75 | 16,75 | 1.289.600 | | 2004-04-28 | 00:00:00 | 16,73 | 16,73 | 15,94 | 15,94 | 2.798.400 | | 2004-04-29 | 00:00:00 | 16,06 | 16,12 | 15,06 | 15,06 | 2.389.600 | | 2004-04-30 | 00:00:00 | 15,07 | 15,38 | 14,90 | 14,90 | 2.490.400 | | 2004-05-03 | 00:00:00 | 15,06 | 15,12 | 14,69 | 15,00 | 1.297.600 | | 2004-05-04 | 00:00:00 | 14,98 | 15,62 | 14,98 | 15,38 | 1.251.200 | | 2004-05-05 | 00:00:00 | 15,38 | 15,69 | 15,38 | 15,41 | 867.200 | | 2004-05-06 | 00:00:00 | 15,41 | 15,41 | 14,90 | 14,96 | 952.800 | | 2004-05-07 | 00:00:00 | 14,63 | 14,88 | 14,56 | 14,62 | 1.560.800 | | 2004-05-10 | 00:00:00 | 13,76 | 14,69 | 13,75 | 13,75 | 2.094.400 | | 2004-05-11 | 00:00:00 | 14,00 | 14,49 | 14,00 | 14,44 | 2.832.800 | | 2004-05-12 | 00:00:00 | 14,49 | 14,69 | 14,25 | 14,69 | 2.091.200 | | 2004-05-13 | 00:00:00 | 14,50 | 15,35 | 14,27 | 15,19 | 2.176.000 | | 2004-05-14 | 00:00:00 | 15,35 | 15,62 | 14,95 | 14,96 | 1.573.600 | | 2004-05-17 | 00:00:00 | 14,63 | 14,69 | 14,38 | 14,69 | 1.498.400 | | 2004-05-18 | 00:00:00 | 14,73 | 15,05 | 14,69 | 14,90 | 1.962.400 | | 2004-05-19 | 00:00:00 | 15,05 | 15,62 | 15,05 | 15,46 | 2.351.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
