Mercados españoles cerrados en 5 hrs 58 min

Banco Bradesco S.A. (BBDC4.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
12,80+0,15 (+1,19%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jul 202412,6412,8012,6112,8012,8023.144.800
16 jul 202412,6212,6912,5412,6512,6528.351.100
15 jul 202412,6812,7012,5812,6112,6118.471.500
12 jul 202412,6812,6812,5812,6412,6428.892.700
11 jul 202412,7212,7912,6112,6712,6735.308.200
10 jul 202412,5512,7212,4912,6712,6732.909.900
09 jul 202412,4212,5612,3512,4612,4618.579.400
08 jul 202412,4112,6112,3812,4612,4633.661.100
05 jul 202412,3412,5012,2512,4612,4641.410.800
04 jul 202412,3812,3812,2412,3212,3213.768.400
03 jul 202412,3212,3812,2312,2712,2731.060.900
02 jul 202412,2612,3412,2012,2312,2326.562.800
02 jul 20240.018975 Dividendo
01 jul 202412,4312,4812,2312,2712,2518.567.800
28 jun 202412,4212,4812,3112,3812,3631.675.700
27 jun 202412,3912,4612,2712,4212,4020.010.000
26 jun 202412,2912,3712,1412,3712,3535.848.900
25 jun 202412,4512,4512,3112,3412,3226.896.300
24 jun 202412,4512,5712,3712,4412,4229.037.500
21 jun 202412,3312,5012,3312,4012,3863.797.400
20 jun 202412,5012,5812,3312,4112,3933.487.200
19 jun 202412,4012,4612,1812,4412,4229.600.400
18 jun 202412,6912,7512,3412,3812,3639.586.800
18 jun 20240.395055 Dividendo
17 jun 202412,8513,0112,8112,9712,5659.437.200
14 jun 202412,7212,8612,6312,8312,4243.737.800
13 jun 202412,7012,8512,6812,7012,2942.051.200
12 jun 202412,9713,0112,6512,6912,2859.033.400
11 jun 202412,9113,0112,8812,9312,5224.693.700
10 jun 202412,9512,9812,8212,8612,4524.749.200
07 jun 202412,9913,1112,9212,9512,54131.901.800
06 jun 202412,8213,0712,7613,0512,6326.997.300
05 jun 202412,8412,9112,7412,7812,3723.783.000
04 jun 202412,7312,9312,6212,8512,4444.292.600
04 jun 20240.018975 Dividendo
03 jun 202412,7212,8512,6612,7512,3230.299.600
31 may 202412,7812,8812,6712,6712,2550.760.400
29 may 202412,8412,8512,6512,7912,3629.552.400
28 may 202413,0613,0712,8612,9212,4926.207.100
27 may 202412,9513,0312,9012,9312,5011.028.300
24 may 202412,9213,0512,8712,9712,5434.080.500
23 may 202413,1213,1512,8312,8812,4547.524.300
22 may 202413,3313,3513,1013,1012,6636.303.200
21 may 202413,3513,4613,3113,4012,9526.225.200
20 may 202413,4013,4513,3213,3312,8827.043.700
17 may 202413,3313,5113,2813,4312,9831.448.500
16 may 202413,3513,4013,2413,3612,9130.538.600
15 may 202413,4013,4013,2313,2912,8531.232.700
14 may 202413,4313,4813,2713,4212,9741.886.100
13 may 202413,4013,4613,3213,4312,9821.216.600
10 may 202413,4513,5813,3513,3712,9238.379.100
09 may 202413,6513,6713,3613,4513,0060.548.200
08 may 202413,6913,8413,5613,8013,3423.271.100
07 may 202413,8013,8513,7113,7713,3130.097.000
06 may 202413,7713,8413,6913,7713,3130.205.500
03 may 202413,9814,0613,6713,7813,3261.196.700
03 may 20240.018975 Dividendo
02 may 202414,3214,3213,6813,8413,3679.939.800
30 abr 202414,1014,2813,9014,0013,5160.459.200
29 abr 202413,8914,0613,8414,0613,5725.762.000
26 abr 202413,7414,0013,7013,8813,4023.755.300
25 abr 202413,6513,7813,6113,6613,1918.043.100
24 abr 202413,7013,7213,5313,6713,2021.669.200
23 abr 202413,5013,7513,4713,6713,2029.567.700
22 abr 202413,7013,7513,5413,5813,1124.572.300
19 abr 202413,7213,8013,6113,6413,1749.864.000
18 abr 202413,8513,9513,6713,7713,2940.788.000
17 abr 202413,9313,9713,6813,8313,3527.611.500
16 abr 202413,9314,0213,8413,9013,4239.993.200
15 abr 202414,2514,2913,9514,0013,5130.053.000
12 abr 202414,3514,3714,1314,2113,7222.530.800
11 abr 202414,3614,4414,2314,3913,8920.195.300
10 abr 202414,6814,7114,3614,4013,9028.689.800
09 abr 202414,6714,8114,6214,7114,2023.248.900
08 abr 202414,5614,7814,5314,6214,1123.453.800
05 abr 202414,5814,6414,4114,5214,0218.774.100
04 abr 202414,5214,8814,5214,5614,0553.741.700
03 abr 202414,2014,5814,0914,4713,9750.953.400
02 abr 202414,1114,3114,0514,1913,7024.862.500
02 abr 20240.018975 Dividendo
01 abr 202414,3614,3914,0414,1313,6224.308.100
28 mar 202414,3614,4814,2214,2613,7525.925.000
27 mar 202414,1414,4614,0314,3613,8435.882.600
26 mar 202413,9114,2013,8914,1413,6319.219.400
25 mar 202413,9414,0713,8413,9413,4431.920.500
22 mar 202414,1314,1613,8613,9613,4628.438.800
21 mar 202414,3014,3114,1114,1413,6319.771.200
20 mar 202414,1314,3214,1014,3013,7835.020.600
19 mar 202414,2514,3014,0814,1213,6116.792.800
18 mar 202414,2014,2714,1214,2013,6915.035.500
15 mar 202414,3414,3914,1014,1113,6030.908.700
14 mar 202414,2414,3914,1814,3313,8141.564.200
13 mar 202414,0914,4014,0814,2413,7325.253.000
12 mar 202413,9514,1613,9114,0913,5842.760.600
11 mar 202413,8113,9713,7813,9213,4227.118.300
08 mar 202413,7413,9613,6713,8413,3431.663.900
07 mar 202413,8313,8713,7013,7613,2621.462.000
06 mar 202413,8014,0113,7513,8213,3231.614.900
05 mar 202413,6613,8113,5813,7213,2331.456.000
04 mar 202413,7813,8313,6313,6513,1631.807.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...