Mercados españoles cerrados en 5 hrs 37 min

Banco Bradesco S.A. (BBDC3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
12,03-0,04 (-0,33%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202412,1312,1712,0012,0312,034.066.200
19 abr 202412,1812,2112,0712,0712,074.838.000
18 abr 202412,2812,3512,1112,1612,164.193.600
17 abr 202412,3312,3912,1212,2612,266.652.100
16 abr 202412,3612,4012,2612,3012,305.091.800
15 abr 202412,5712,6012,3612,4312,435.645.900
12 abr 202412,7412,7412,5212,5512,554.903.900
11 abr 202412,7712,8012,6412,7412,743.913.100
10 abr 202413,0713,1212,7612,8112,815.014.300
09 abr 202413,0413,1712,9913,1013,104.017.100
08 abr 202412,9213,1112,8712,9612,963.308.400
05 abr 202413,0013,0612,8112,8912,893.732.300
04 abr 202412,9413,3412,9412,9512,9513.370.100
03 abr 202412,6313,0512,5712,9212,9213.502.700
02 abr 202412,5112,7112,5112,6312,636.601.100
02 abr 20240.01725 Dividendo
01 abr 202412,7612,8712,5212,5712,556.401.200
28 mar 202412,8012,8712,6912,7412,724.942.100
27 mar 202412,6012,8312,5412,8112,795.695.900
26 mar 202412,4512,6612,4112,6312,615.703.100
25 mar 202412,5212,5812,3912,4712,456.524.200
22 mar 202412,7612,8112,4412,5212,508.548.800
21 mar 202412,9212,9312,7512,7612,745.179.300
20 mar 202412,6412,9312,6012,8812,8612.818.100
19 mar 202412,7012,7312,5812,6312,616.133.400
18 mar 202412,6012,7312,5512,6812,667.315.100
15 mar 202412,6512,6812,5112,5312,5111.979.400
14 mar 202412,5712,6812,5212,6012,588.434.200
13 mar 202412,4612,7012,4612,6012,588.471.800
12 mar 202412,3612,5512,3212,4812,468.697.200
11 mar 202412,1912,3512,1812,3112,2912.577.100
08 mar 202412,1812,3412,1412,2212,2015.200.100
07 mar 202412,2512,3012,1512,1812,165.158.600
06 mar 202412,4012,5112,2512,2512,2314.327.900
05 mar 202412,2212,3912,1912,3212,3011.029.200
04 mar 202412,3812,4412,1912,1912,179.126.400
04 mar 20240.01725 Dividendo
01 mar 202412,3212,4412,2712,4012,377.340.800
29 feb 202412,4712,4712,2412,3012,278.635.100
28 feb 202412,5212,5512,3812,4712,447.461.900
27 feb 202412,4512,6012,4112,5212,4912.395.800
26 feb 202412,4912,4912,3112,4112,386.463.600
23 feb 202412,4912,5312,3412,4512,428.908.600
22 feb 202412,5312,6012,4312,4712,448.299.300
21 feb 202412,6112,6612,3712,5012,479.838.000
20 feb 202412,3512,6512,3212,5912,5612.174.800
19 feb 202412,3012,3812,1712,3112,288.288.200
16 feb 202412,3012,3512,1212,2812,2511.881.800
15 feb 202412,3012,4412,1712,2212,1917.881.300
14 feb 202412,3712,4312,0912,2412,2115.057.600
09 feb 202412,6312,6412,1812,4012,3715.144.900
08 feb 202412,6512,6712,1512,5212,4917.821.000
07 feb 202413,5313,6912,5012,6312,6032.214.700
06 feb 202413,9814,6013,9314,5214,489.564.300
05 feb 202413,6413,9713,6413,9113,874.445.300
02 feb 202413,7013,7713,4913,6413,605.744.000
02 feb 20240.01725 Dividendo
01 feb 202413,7713,7713,5513,7413,684.733.800
31 ene 202413,6913,8713,6013,6813,634.197.900
30 ene 202413,7013,7613,6213,6413,593.663.900
29 ene 202413,7713,8113,6613,7013,652.328.800
26 ene 202413,7213,9013,6713,7513,693.322.500
25 ene 202413,7313,8013,6813,7013,652.924.800
24 ene 202413,8513,9313,6813,7313,674.010.600
23 ene 202413,8613,8613,6613,8013,744.510.300
22 ene 202413,8713,9813,7113,7813,724.464.500
19 ene 202414,0614,0613,7813,8513,7910.367.600
18 ene 202414,1414,1413,8713,9813,928.747.200
17 ene 202414,1014,2014,0514,1414,085.681.600
16 ene 202414,2614,3014,0414,1214,068.045.900
15 ene 202414,3014,3514,1714,3514,292.719.600
12 ene 202414,4014,4114,2314,3014,246.260.700
11 ene 202414,4214,5014,2814,4314,375.539.300
10 ene 202414,7214,7414,4414,4514,394.337.600
09 ene 202414,9514,9714,6214,7014,646.886.900
08 ene 202415,1515,2115,0415,1015,042.185.700
05 ene 202414,8915,1814,8015,1515,093.674.400
04 ene 202415,0615,1314,8714,9014,844.189.100
03 ene 202415,0315,2215,0015,1015,042.979.400
03 ene 20240.01725 Dividendo
02 ene 202415,2615,2614,9815,1115,034.545.600
28 dic 202315,2415,3615,2115,2815,203.375.400
27 dic 202315,0815,3215,0315,2215,142.495.300
26 dic 202315,0515,1715,0115,1115,032.428.700
22 dic 202314,9215,1714,8115,0514,975.660.600
22 dic 20230.447314 Dividendo
21 dic 202315,5815,5815,3615,4614,944.673.500
20 dic 202315,6615,6815,4315,4714,954.317.200
19 dic 202315,6015,7715,5515,6915,169.446.000
18 dic 202315,5515,6215,2815,5715,046.348.100
15 dic 202315,3115,5415,2615,5014,978.399.000
14 dic 202315,1215,3215,0815,3114,798.897.900
13 dic 202314,4515,0614,4014,9614,458.599.000
12 dic 202314,5514,5814,3214,4613,9722.188.200
11 dic 202314,4814,5414,3414,4213,933.355.700
08 dic 202314,3314,6014,2514,5114,024.053.300
07 dic 202314,3414,4814,3014,3613,873.124.600
06 dic 202314,5114,5514,2614,3213,837.757.900
05 dic 202314,4014,5614,3414,5014,015.462.900
04 dic 202314,2014,4514,1414,3913,904.472.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...