Mercados españoles cerrados

Banco Bradesco S.A. (BBDC4.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
13,43+0,07 (+0,52%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202413,3313,5113,2813,4313,4331.448.500
16 may 202413,3513,4013,2413,3613,3630.538.600
15 may 202413,4013,4013,2313,2913,2931.232.700
14 may 202413,4313,4813,2713,4213,4241.886.100
13 may 202413,4013,4613,3213,4313,4321.216.600
10 may 202413,4513,5813,3513,3713,3738.379.100
09 may 202413,6513,6713,3613,4513,4560.548.200
08 may 202413,6913,8413,5613,8013,8023.271.100
07 may 202413,8013,8513,7113,7713,7730.097.000
06 may 202413,7713,8413,6913,7713,7730.205.500
03 may 202413,9814,0613,6713,7813,7861.196.700
03 may 20240.018975 Dividendo
02 may 202414,3214,3213,6813,8413,8279.939.800
30 abr 202414,1014,2813,9014,0013,9860.459.200
29 abr 202413,8914,0613,8414,0614,0425.762.000
26 abr 202413,7414,0013,7013,8813,8623.755.300
25 abr 202413,6513,7813,6113,6613,6418.043.100
24 abr 202413,7013,7213,5313,6713,6521.669.200
23 abr 202413,5013,7513,4713,6713,6529.567.700
22 abr 202413,7013,7513,5413,5813,5624.572.300
19 abr 202413,7213,8013,6113,6413,6249.864.000
18 abr 202413,8513,9513,6713,7713,7540.788.000
17 abr 202413,9313,9713,6813,8313,8127.611.500
16 abr 202413,9314,0213,8413,9013,8839.993.200
15 abr 202414,2514,2913,9514,0013,9830.053.000
12 abr 202414,3514,3714,1314,2114,1922.530.800
11 abr 202414,3614,4414,2314,3914,3720.195.300
10 abr 202414,6814,7114,3614,4014,3828.689.800
09 abr 202414,6714,8114,6214,7114,6923.248.900
08 abr 202414,5614,7814,5314,6214,6023.453.800
05 abr 202414,5814,6414,4114,5214,5018.774.100
04 abr 202414,5214,8814,5214,5614,5453.741.700
03 abr 202414,2014,5814,0914,4714,4550.953.400
02 abr 202414,1114,3114,0514,1914,1724.862.500
02 abr 20240.018975 Dividendo
01 abr 202414,3614,3914,0414,1314,0924.308.100
28 mar 202414,3614,4814,2214,2614,2225.925.000
27 mar 202414,1414,4614,0314,3614,3235.882.600
26 mar 202413,9114,2013,8914,1414,1019.219.400
25 mar 202413,9414,0713,8413,9413,9031.920.500
22 mar 202414,1314,1613,8613,9613,9228.438.800
21 mar 202414,3014,3114,1114,1414,1019.771.200
20 mar 202414,1314,3214,1014,3014,2635.020.600
19 mar 202414,2514,3014,0814,1214,0816.792.800
18 mar 202414,2014,2714,1214,2014,1615.035.500
15 mar 202414,3414,3914,1014,1114,0730.908.700
14 mar 202414,2414,3914,1814,3314,2941.564.200
13 mar 202414,0914,4014,0814,2414,2025.253.000
12 mar 202413,9514,1613,9114,0914,0542.760.600
11 mar 202413,8113,9713,7813,9213,8827.118.300
08 mar 202413,7413,9613,6713,8413,8031.663.900
07 mar 202413,8313,8713,7013,7613,7221.462.000
06 mar 202413,8014,0113,7513,8213,7831.614.900
05 mar 202413,6613,8113,5813,7213,6831.456.000
04 mar 202413,7813,8313,6313,6513,6131.807.800
04 mar 20240.018975 Dividendo
01 mar 202413,7913,8613,6913,8013,7429.511.700
29 feb 202413,9313,9513,5713,7513,6962.632.200
28 feb 202413,9914,1013,8813,9613,9022.066.700
27 feb 202413,9014,1413,8214,0213,9645.546.800
26 feb 202413,8513,8513,6613,8013,7421.888.800
23 feb 202414,0314,1013,7713,8213,7634.751.100
22 feb 202413,9614,1113,9114,0013,9442.741.200
21 feb 202414,0014,0113,7813,9213,8643.236.100
20 feb 202413,7014,0213,6313,9713,9185.230.500
19 feb 202413,5013,7013,3913,6513,5928.026.600
16 feb 202413,5213,6213,3513,4813,4255.291.600
15 feb 202413,4613,6313,3813,4313,3849.860.300
14 feb 202413,4213,5413,2213,3713,3246.804.300
09 feb 202413,6613,7513,1813,4613,4199.727.200
08 feb 202413,8814,0713,3613,5613,50156.143.100
07 feb 202415,3515,5813,8713,9613,90341.120.300
06 feb 202415,7916,6415,6916,6016,5399.040.100
05 feb 202415,3215,6715,3215,6315,5731.582.200
02 feb 202415,3015,4315,0715,3215,2641.476.600
02 feb 20240.018975 Dividendo
01 feb 202415,4015,4515,1215,3215,2432.717.300
31 ene 202415,2515,5915,2215,3515,2732.956.700
30 ene 202415,4015,5115,2715,2715,1935.419.800
29 ene 202415,5015,5215,3415,3815,3017.302.700
26 ene 202415,4015,6215,3515,5215,4422.825.700
25 ene 202415,3415,4515,3015,3615,2830.256.900
24 ene 202415,4415,5415,2515,3215,2436.308.700
23 ene 202415,5515,5615,3315,3815,3037.294.600
22 ene 202415,6515,7715,3215,4615,3830.906.700
19 ene 202415,7015,7715,4415,6415,5661.792.500
18 ene 202415,8215,8215,4615,6715,5942.665.600
17 ene 202415,7115,8915,6615,7615,6835.712.900
16 ene 202415,8715,8815,6315,7315,6548.307.800
15 ene 202415,7515,8915,6515,8715,7911.765.400
12 ene 202415,9016,0215,7115,8115,7339.595.400
11 ene 202416,0016,1315,8615,9415,8630.915.500
10 ene 202416,2516,3416,0116,0215,9339.455.700
09 ene 202416,5116,5516,2316,3016,2149.479.300
08 ene 202416,8816,9716,7416,7516,6621.044.300
05 ene 202416,5216,9616,4516,8816,7930.772.400
04 ene 202416,7616,8516,5216,5216,4331.294.000
03 ene 202416,6916,9416,6616,7516,6620.470.600
03 ene 20240.018975 Dividendo
02 ene 202416,9517,0116,6716,7516,6431.715.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...