Mercados españoles cerrados en 2 hrs 14 min

Banco Bradesco S.A. (BBDC4.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
20,100,00 (0,00%)
A partir del 05:07PM BRT. Mercado abierto.
Intervalo de fechas:
26 sept 2021 - 26 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 20220,0020,1020,1020,1020,10-
22 sept 202220,3020,6020,0220,5020,5039.088.100
21 sept 202220,1920,3019,9120,0420,0436.242.300
20 sept 202219,5320,2419,5220,1620,1655.045.000
19 sept 202219,0319,6118,9319,5319,5347.561.500
16 sept 202219,1219,1718,7619,0419,0455.848.400
15 sept 202219,3519,4919,1319,2619,2617.430.800
14 sept 202219,3219,4919,2019,3319,3317.631.500
13 sept 202219,4619,6019,3019,4219,4220.325.400
12 sept 202219,5519,9319,4819,5719,5721.459.500
09 sept 202219,3119,5619,2719,3819,3817.577.500
08 sept 202219,2519,3318,9519,1219,1218.121.700
06 sept 202219,3519,4519,0519,2319,2335.403.700
05 sept 202219,4019,5519,2119,3519,3514.188.800
02 sept 202219,1719,6619,1219,3119,3149.703.800
02 sept 20220.018974 Dividendo
01 sept 202218,9719,3918,6619,1219,1032.988.800
31 ago 202219,5319,6118,8818,9618,9450.789.500
30 ago 202219,6819,7019,4119,4519,4318.597.600
29 ago 202219,3019,6319,1219,5119,4919.061.800
26 ago 202219,6019,8219,3919,4419,4229.014.500
25 ago 202219,4619,6819,3519,5119,4933.878.200
24 ago 202219,3919,6019,3619,3719,3523.308.700
23 ago 202219,3119,5519,3019,4819,4612.149.300
22 ago 202219,3719,5119,2519,3419,3215.569.700
19 ago 202219,7119,8019,4119,6119,5922.014.600
18 ago 202219,8119,9219,6719,8619,8422.363.200
17 ago 202219,5819,8819,5219,7419,7223.628.000
16 ago 202219,4119,7819,3519,7119,6923.972.600
15 ago 202219,2519,5019,1719,4319,4130.443.000
12 ago 202219,4019,5419,3119,5319,5129.995.100
11 ago 202219,3219,4919,2419,2919,2738.010.400
10 ago 202218,8319,1818,7919,1319,1140.650.200
09 ago 202218,6018,9218,4118,8318,8133.583.700
08 ago 202218,5618,6718,3818,5618,5428.027.200
05 ago 202218,1018,6717,7818,5018,4870.278.300
04 ago 202218,1018,4318,0418,2818,2646.297.600
03 ago 202217,7618,0417,5617,9517,9328.300.300
02 ago 202217,4017,9317,3617,6717,6540.541.200
02 ago 20220.018974 Dividendo
01 ago 202217,4517,5717,2817,3917,3522.790.100
29 jul 202217,3917,7217,3217,4317,3931.334.800
28 jul 202217,2017,4116,9617,3917,3532.776.400
27 jul 202217,2217,3317,0717,2617,2220.248.300
26 jul 202217,2717,4617,0217,1617,1225.712.700
25 jul 202217,0717,3717,0617,2817,2424.554.900
22 jul 202217,3117,3816,9117,0517,0132.676.600
21 jul 202216,9417,3516,8817,2717,2328.221.100
20 jul 202217,1917,2916,9317,0417,0035.322.500
19 jul 202216,7917,2916,6517,2617,2232.754.800
18 jul 202216,5916,8516,4616,6516,6227.541.200
15 jul 202216,4416,6516,2216,4416,4139.165.900
14 jul 202216,4816,4816,1816,3416,3145.285.000
13 jul 202217,0417,1316,7216,7216,6930.571.100
12 jul 202217,0617,3216,8517,1117,0725.334.600
11 jul 202217,1917,3116,9317,0417,0015.202.200
08 jul 202217,4317,6417,2717,3917,3519.211.100
07 jul 202217,2217,4817,1417,3817,3439.176.300
06 jul 202217,1117,3016,9317,0316,9920.841.700
05 jul 202216,9917,2516,8517,1717,1319.873.600
04 jul 202217,2417,3017,0617,1317,0910.774.200
04 jul 20220.018974 Dividendo
01 jul 202217,2017,4316,9417,3317,2722.723.600
30 jun 202217,3417,4317,1317,2017,1542.129.000
29 jun 202217,9117,9917,5117,6017,5445.403.300
28 jun 202218,2518,3417,7917,9117,8531.457.800
27 jun 202217,9818,2217,8818,1718,1124.748.500
24 jun 202218,1918,1917,9217,9217,8634.188.700
23 jun 202218,6518,6517,9918,0718,0136.957.800
22 jun 202218,6418,6818,4118,5618,5035.022.300
21 jun 202218,8819,0518,5418,6418,5830.440.200
21 jun 20220.196595 Dividendo
20 jun 202218,6619,1418,6318,9718,7138.181.500
17 jun 202218,5118,7518,2818,4818,2356.517.300
15 jun 202218,9018,9818,6318,7718,5242.167.500
14 jun 202218,9619,0418,5618,6418,3923.589.800
13 jun 202218,9219,0518,6718,8318,5828.188.100
10 jun 202219,2219,2818,9619,1118,8539.495.800
09 jun 202219,4219,6419,2819,4019,1440.261.700
08 jun 202219,6219,7819,3619,4119,1523.629.700
07 jun 202219,7819,9419,6519,7619,4921.522.200
06 jun 202220,0320,1419,8119,9319,6611.405.400
03 jun 202220,0020,0519,7419,9119,6417.800.100
02 jun 202220,2620,2619,8420,0319,7627.083.600
02 jun 20220.018974 Dividendo
01 jun 202220,5320,5320,0120,1319,8435.754.500
31 may 202220,4120,6320,2820,5020,2055.770.400
30 may 202220,6020,6820,2620,3820,0916.964.100
27 may 202220,2920,6720,1620,5820,2840.497.700
26 may 202220,1920,4020,0220,2920,0039.550.400
25 may 202220,2620,3720,0220,1819,8930.288.400
24 may 202219,8720,4219,7820,4120,1240.495.800
23 may 202219,8120,0719,7319,9919,7036.222.200
20 may 202219,5819,8719,5319,6719,3938.174.000
19 may 202219,5819,6219,2419,4119,1355.752.600
18 may 202219,8319,9519,4719,5619,2845.581.800
17 may 202219,7619,9419,6919,9319,6437.015.800
16 may 202219,2919,6419,1519,5319,2529.746.400
13 may 202219,1419,3919,0519,2118,9327.983.200
12 may 202218,7719,0918,7518,9918,7225.040.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...