(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 | | 2017-03-03 | 00:00:00 | 33,09 | 33,87 | 33,06 | 33,78 | 6.952.500 | | 2017-03-06 | 00:00:00 | 33,73 | 33,98 | 33,26 | 33,45 | 4.990.300 | | 2017-03-07 | 00:00:00 | 33,59 | 33,59 | 32,94 | 33,00 | 9.451.600 | | 2017-03-08 | 00:00:00 | 33,00 | 33,00 | 32,15 | 32,44 | 6.838.200 | | 2017-03-09 | 00:00:00 | 32,10 | 32,62 | 31,93 | 32,15 | 10.707.300 | | 2017-03-10 | 00:00:00 | 32,43 | 33,00 | 31,77 | 31,97 | 11.734.000 | | 2017-03-13 | 00:00:00 | 32,03 | 32,61 | 32,00 | 32,37 | 6.056.300 | | 2017-03-14 | 00:00:00 | 32,14 | 32,63 | 32,05 | 32,10 | 6.232.900 | | 2017-03-15 | 00:00:00 | 32,26 | 32,92 | 31,83 | 32,67 | 9.883.100 | | 2017-03-16 | 00:00:00 | 32,70 | 32,84 | 31,94 | 32,52 | 7.166.100 | | 2017-03-17 | 00:00:00 | 32,88 | 32,89 | 31,50 | 31,52 | 16.493.400 | | 2017-03-20 | 00:00:00 | 31,40 | 32,23 | 31,12 | 32,08 | 11.249.700 | | 2017-03-21 | 00:00:00 | 32,10 | 32,10 | 30,85 | 31,13 | 12.866.900 | | 2017-03-22 | 00:00:00 | 31,00 | 31,74 | 30,84 | 31,25 | 7.938.200 | | 2017-03-23 | 00:00:00 | 30,90 | 31,56 | 30,81 | 31,28 | 6.793.100 | | 2017-03-24 | 00:00:00 | 31,40 | 31,83 | 31,20 | 31,73 | 6.029.700 | | 2017-03-27 | 00:00:00 | 31,56 | 32,04 | 31,26 | 32,00 | 4.649.200 | | 2017-03-28 | 00:00:00 | 31,95 | 32,27 | 31,23 | 32,18 | 8.286.200 | | 2017-03-29 | 00:00:00 | 31,93 | 33,08 | 31,92 | 32,85 | 9.515.700 | | 2017-03-30 | 00:00:00 | 33,18 | 33,19 | 32,34 | 32,64 | 9.388.400 | | 2017-03-31 | 00:00:00 | 32,49 | 32,85 | 32,21 | 32,38 | 6.748.900 | | 2017-04-03 | 00:00:00 | 32,30 | 32,75 | 32,20 | 32,54 | 5.222.700 | | 2017-04-04 | 00:00:00 | 32,40 | 32,90 | 32,30 | 32,77 | 6.022.600 | | 2017-04-05 | 00:00:00 | 32,93 | 32,93 | 31,79 | 32,10 | 8.326.800 | | 2017-04-06 | 00:00:00 | 31,85 | 32,16 | 31,36 | 31,76 | 8.960.200 | | 2017-04-07 | 00:00:00 | 31,69 | 32,28 | 31,62 | 31,83 | 6.093.000 | | 2017-04-10 | 00:00:00 | 31,83 | 32,22 | 31,58 | 32,03 | 17.723.600 | | 2017-04-11 | 00:00:00 | 32,15 | 32,39 | 31,34 | 32,11 | 11.233.300 | | 2017-04-12 | 00:00:00 | 32,05 | 32,24 | 31,65 | 31,79 | 13.126.900 | | 2017-04-13 | 00:00:00 | 31,64 | 31,79 | 30,82 | 30,82 | 12.931.200 | | 2017-04-14 | 00:00:00 | 30,82 | 30,82 | 30,82 | 30,82 | 0 | | 2017-04-17 | 00:00:00 | 31,10 | 32,35 | 31,00 | 32,20 | 12.979.600 | | 2017-04-18 | 00:00:00 | 32,05 | 32,63 | 31,70 | 32,01 | 9.634.100 | | 2017-04-19 | 00:00:00 | 32,30 | 32,39 | 31,48 | 31,69 | 7.053.600 | | 2017-04-20 | 00:00:00 | 31,91 | 31,99 | 30,90 | 31,14 | 12.105.900 | | 2017-04-21 | 00:00:00 | 31,14 | 31,14 | 31,14 | 31,14 | 0 | | 2017-04-24 | 00:00:00 | 34,97 | 35,38 | 34,65 | 34,88 | 13.447.000 | | 2017-04-25 | 00:00:00 | 31,50 | 32,10 | 31,35 | 32,00 | 7.919.600 | | 2017-04-26 | 00:00:00 | 31,80 | 32,87 | 31,70 | 32,54 | 16.570.900 | | 2017-04-27 | 00:00:00 | 33,00 | 33,76 | 32,93 | 33,49 | 21.780.700 | | 2017-04-28 | 00:00:00 | 33,40 | 33,48 | 33,00 | 33,41 | 10.784.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
