Mercados españoles cerrados

Banco Bradesco S.A. (BBDC4.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
14,19-0,06 (-0,42%)
A partir del 03:00PM BRT. Mercado abierto.
Intervalo de fechas:
29 sept 2022 - 29 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 202314,3314,3814,1614,1914,1911.869.200
28 sept 202313,9214,3013,8914,2514,2529.948.700
27 sept 202313,9914,2713,8413,9213,9241.531.600
26 sept 202314,0914,0913,9113,9613,9635.395.500
25 sept 202314,1614,2614,0614,1114,1129.657.400
22 sept 202314,3514,3814,1314,1514,1539.166.700
21 sept 202314,5614,6114,2014,2614,2652.192.300
20 sept 202314,8214,9414,6914,8114,8129.633.200
19 sept 202314,8714,9114,6714,7514,7525.653.600
18 sept 202314,9614,9814,7514,9214,9216.752.200
15 sept 202314,9115,0014,7914,9214,9238.634.100
14 sept 202314,9515,0714,8814,9514,9538.099.300
13 sept 202314,7915,0014,7414,8914,8938.146.100
12 sept 202314,6714,8614,6114,8314,8330.070.000
11 sept 202314,5214,7514,4314,6514,6527.501.400
08 sept 202314,3514,6314,2114,3814,3826.255.000
06 sept 202314,6614,6714,3714,3814,3830.673.700
05 sept 202314,8714,8714,5714,5814,5838.596.300
04 sept 202314,9415,0414,8114,9014,9012.793.700
04 sept 20230.018975 Dividendo
01 sept 202315,0515,1714,9414,9914,9720.774.500
31 ago 202315,1115,1314,8614,9514,9347.366.800
30 ago 202315,5215,5415,1215,1615,1424.566.600
29 ago 202315,4015,7215,3315,4915,4728.648.200
28 ago 202314,8515,4314,7915,3115,2941.896.500
25 ago 202315,0715,1014,7414,8314,8121.558.900
24 ago 202315,4415,4414,9615,0215,0028.986.200
23 ago 202315,1715,4315,0915,3915,3726.483.400
22 ago 202315,1515,2215,0515,1815,1625.653.900
21 ago 202315,1915,2014,9815,0815,0618.689.900
18 ago 202315,0615,2314,9915,1915,1724.526.300
17 ago 202315,3215,3214,9515,0915,0749.707.800
16 ago 202315,3415,5315,2015,2515,2340.641.100
15 ago 202315,3515,3815,1515,3315,3130.300.300
14 ago 202315,3115,3715,1815,2915,2727.965.700
11 ago 202315,5015,5715,2815,3715,3544.038.100
10 ago 202315,4315,6215,3615,4615,4427.521.100
09 ago 202315,4115,4115,1015,3315,3137.143.300
08 ago 202315,2315,5415,1315,4115,3932.711.600
07 ago 202315,5015,7315,2615,3415,3245.283.000
04 ago 202315,8316,0815,4015,4515,43150.660.800
03 ago 202316,9017,0216,4916,5516,5352.594.900
02 ago 202316,5016,8516,4616,6716,6534.593.700
02 ago 20230.018975 Dividendo
01 ago 202316,5816,6916,4216,6216,5826.649.900
31 jul 202316,6216,7316,5316,6616,6222.318.100
28 jul 202316,3616,6316,3116,5116,4725.809.200
27 jul 202316,7116,7816,2916,3316,2930.083.400
26 jul 202316,4916,7416,3816,7116,6722.666.000
25 jul 202316,7016,7616,3316,5416,5045.514.000
24 jul 202317,0617,1616,4816,6016,5662.342.600
21 jul 202316,4917,0716,4917,0617,0243.331.100
20 jul 202316,6716,6916,4116,5216,4847.691.600
19 jul 202316,5016,6716,3816,5116,4724.524.300
18 jul 202316,6616,7616,4816,5716,5322.381.500
17 jul 202316,2816,6616,2316,6016,5620.090.100
14 jul 202316,6116,6916,2816,4316,3930.430.600
13 jul 202316,2216,7016,1516,5516,5134.783.700
12 jul 202316,3716,4416,1416,1516,1118.940.500
11 jul 202316,3016,3915,9016,3016,2630.173.500
10 jul 202316,3416,4016,1816,2916,2519.191.400
07 jul 202316,2616,4716,2016,2816,2421.703.000
06 jul 202316,4316,5016,1116,1716,1340.277.700
05 jul 202316,4716,7016,4516,5716,5319.944.300
04 jul 202316,5916,6516,4916,5416,5010.908.500
04 jul 20230.018975 Dividendo
03 jul 202316,6016,7116,4716,6616,6017.915.500
30 jun 202316,3116,6316,3116,4516,3941.639.400
29 jun 202316,1016,2415,9716,1716,1140.903.300
28 jun 202316,3316,3515,9916,1016,0448.492.800
27 jun 202316,5116,5116,0016,3716,3138.301.600
27 jun 20230.196897 Dividendo
26 jun 202316,6016,7616,3016,5116,2636.850.700
23 jun 202316,8116,8516,4516,5916,3343.608.700
22 jun 202317,1117,1616,6816,8016,5436.675.900
21 jun 202317,2917,5017,1417,2516,9832.294.600
20 jun 202317,1917,2917,0617,2917,0228.404.300
19 jun 202316,9817,2816,9517,2516,9821.307.100
16 jun 202316,8817,0216,7716,9516,6941.296.400
15 jun 202316,8517,0316,7716,9016,6429.023.000
14 jun 202316,8416,9616,5916,8516,5960.815.500
13 jun 202316,7216,9216,6416,7416,4845.002.300
12 jun 202316,9516,9816,6216,7216,4638.493.000
09 jun 202316,6716,9416,6516,8616,6034.371.000
07 jun 202316,7416,7616,4416,5816,3225.890.200
06 jun 202316,4016,6316,3816,5916,3333.361.400
05 jun 202316,2016,4215,9716,3316,0837.490.300
02 jun 202315,7815,7815,7815,7815,54-
02 jun 20230.018975 Dividendo
01 jun 202315,5515,9715,5315,7815,5233.499.600
31 may 202315,6115,7815,5115,5115,2548.483.600
30 may 202316,2816,3015,6415,7015,4446.546.900
29 may 202316,1216,2016,0016,1415,8711.951.700
26 may 202316,3716,5015,9616,1215,8534.702.600
25 may 202315,7716,2515,7316,1215,8557.019.700
24 may 202315,9615,9915,4515,5615,3084.758.000
23 may 202315,9316,4815,9116,0515,7865.141.600
22 may 202316,0516,2915,9015,9215,6624.901.500
19 may 202315,8016,1415,6316,0815,8181.459.600
18 may 202315,6015,7415,5115,7015,4430.064.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...