|
 BRADESCO -PN - [Ticker: BBDC4.SA] |     | | Last Trade | 33.75 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | -0.93 (-2.68%) | Open | 34.85 | | High | 35.02 | Low | 33.68 | | Volume | 11,824,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 33.74 x 0 - 33.75 x 0 | | Former Close | 34.68 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BBDC4.SA quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 2,607,800 | 50.12 | 51.59 | 49.99 | 50.96 | 00:00:00 | | 2007-08-09 | 3,421,600 | 49.04 | 50.75 | 49.04 | 49.42 | 00:00:00 | | 2007-08-10 | 4,050,900 | 48.10 | 49.50 | 47.80 | 49.28 | 00:00:00 | | 2007-08-13 | 1,793,600 | 49.35 | 50.14 | 48.26 | 49.35 | 00:00:00 | | 2007-08-14 | 2,438,200 | 49.00 | 49.29 | 47.66 | 47.80 | 00:00:00 | | 2007-08-15 | 5,668,800 | 47.00 | 47.85 | 45.26 | 46.03 | 00:00:00 | | 2007-08-16 | 6,722,000 | 44.70 | 45.50 | 41.30 | 45.50 | 00:00:00 | | 2007-08-17 | 7,020,200 | 46.50 | 46.90 | 42.96 | 46.00 | 00:00:00 | | 2007-08-20 | 3,934,600 | 46.91 | 47.50 | 46.18 | 46.75 | 00:00:00 | | 2007-08-21 | 2,518,500 | 46.98 | 47.18 | 45.95 | 46.70 | 00:00:00 | | 2007-08-22 | 3,171,300 | 47.20 | 48.00 | 47.00 | 47.85 | 00:00:00 | | 2007-08-23 | 3,467,800 | 47.90 | 48.10 | 46.53 | 47.15 | 00:00:00 | | 2007-08-24 | 3,075,900 | 47.15 | 47.99 | 46.40 | 47.97 | 00:00:00 | | 2007-08-27 | 1,226,400 | 47.50 | 48.10 | 47.22 | 48.00 | 00:00:00 | | 2007-08-28 | 1,758,800 | 47.30 | 47.73 | 46.11 | 46.70 | 00:00:00 | | 2007-08-29 | 2,224,300 | 46.98 | 47.20 | 46.15 | 47.10 | 00:00:00 | | 2007-08-30 | 2,503,700 | 46.99 | 47.58 | 46.32 | 46.56 | 00:00:00 | | 2007-08-31 | 3,315,200 | 47.54 | 49.00 | 47.00 | 48.95 | 00:00:00 | | 2007-09-03 | 1,476,300 | 49.00 | 49.70 | 49.00 | 49.62 | 00:00:00 | | 2007-09-04 | 2,801,500 | 49.35 | 49.68 | 48.50 | 49.22 | 00:00:00 | | 2007-09-05 | 2,259,000 | 48.87 | 48.87 | 47.44 | 48.02 | 00:00:00 | | 2007-09-06 | 1,577,600 | 48.52 | 48.54 | 47.50 | 47.70 | 00:00:00 | | 2007-09-07 | 0 | 47.70 | 47.70 | 47.70 | 47.70 | 00:00:00 | | 2007-09-10 | 3,187,600 | 46.71 | 46.90 | 45.55 | 45.61 | 00:00:00 | | 2007-09-11 | 3,143,900 | 46.20 | 46.60 | 45.22 | 45.65 | 00:00:00 | | 2007-09-12 | 2,521,500 | 45.80 | 46.30 | 45.60 | 45.60 | 00:00:00 | | 2007-09-13 | 2,673,400 | 45.85 | 47.55 | 45.80 | 47.30 | 00:00:00 | | 2007-09-14 | 2,432,300 | 46.84 | 47.92 | 46.70 | 47.20 | 00:00:00 | | 2007-09-17 | 2,240,400 | 46.77 | 47.65 | 46.32 | 46.90 | 00:00:00 | | 2007-09-18 | 3,497,100 | 47.24 | 49.63 | 46.90 | 49.35 | 00:00:00 | | 2007-09-19 | 3,947,000 | 50.00 | 51.05 | 49.83 | 50.05 | 00:00:00 | | 2007-09-20 | 1,644,400 | 50.00 | 50.38 | 49.26 | 50.00 | 00:00:00 | | 2007-09-21 | 1,873,100 | 50.78 | 50.80 | 49.71 | 50.00 | 00:00:00 | | 2007-09-24 | 2,247,600 | 50.30 | 50.83 | 50.01 | 50.83 | 00:00:00 | | 2007-09-25 | 2,230,400 | 50.35 | 51.03 | 49.20 | 51.00 | 00:00:00 | | 2007-09-26 | 2,603,700 | 51.25 | 53.10 | 51.15 | 52.65 | 00:00:00 | | 2007-09-27 | 4,571,300 | 53.00 | 54.20 | 52.85 | 54.20 | 00:00:00 | | 2007-09-28 | 3,073,600 | 53.65 | 54.44 | 53.10 | 53.60 | 00:00:00 | | 2007-10-01 | 2,588,100 | 53.46 | 55.25 | 53.46 | 54.68 | 00:00:00 | | 2007-10-02 | 2,623,700 | 54.00 | 56.36 | 53.90 | 56.00 | 00:00:00 | | 2007-10-03 | 3,053,700 | 55.51 | 56.09 | 53.53 | 54.00 | 00:00:00 | | 2007-10-04 | 1,894,100 | 54.00 | 54.83 | 53.00 | 54.68 | 00:00:00 | | 2007-10-05 | 2,757,600 | 55.75 | 57.80 | 55.36 | 57.27 | 00:00:00 | | 2007-10-08 | 1,858,900 | 56.79 | 57.73 | 56.63 | 57.65 | 00:00:00 | | 2007-10-09 | 3,253,200 | 58.50 | 58.50 | 57.60 | 58.20 | 00:00:00 | | 2007-10-10 | 2,461,300 | 58.49 | 58.49 | 56.80 | 57.70 | 00:00:00 | | 2007-10-11 | 3,061,400 | 56.60 | 58.62 | 54.61 | 56.60 | 00:00:00 | | 2007-10-12 | 0 | 56.60 | 56.60 | 56.60 | 56.60 | 00:00:00 | | 2007-10-15 | 2,066,700 | 57.58 | 57.80 | 55.10 | 55.90 | 00:00:00 | | 2007-10-16 | 3,135,600 | 54.85 | 54.89 | 53.70 | 54.17 | 00:00:00 | | 2007-10-17 | 3,941,200 | 54.70 | 55.45 | 53.50 | 55.29 | 00:00:00 | | 2007-10-18 | 7,718,100 | 54.26 | 55.55 | 53.94 | 55.48 | 00:00:00 | | 2007-10-19 | 1,732,100 | 55.35 | 55.50 | 53.50 | 53.60 | 00:00:00 | | 2007-10-22 | 2,672,100 | 52.99 | 54.74 | 52.06 | 54.50 | 00:00:00 | | 2007-10-23 | 1,937,200 | 55.01 | 57.18 | 55.01 | 56.80 | 00:00:00 | | 2007-10-24 | 2,436,400 | 56.60 | 57.25 | 54.93 | 56.89 | 00:00:00 | | 2007-10-25 | 3,161,700 | 57.00 | 57.00 | 54.90 | 55.60 | 00:00:00 | | 2007-10-26 | 2,718,600 | 56.48 | 58.07 | 55.41 | 58.00 | 00:00:00 | | 2007-10-29 | 2,876,400 | 58.07 | 58.89 | 57.64 | 58.39 | 00:00:00 | | 2007-10-30 | 2,679,900 | 57.81 | 58.95 | 57.00 | 57.25 | 00:00:00 | | 2007-10-31 | 2,876,600 | 58.54 | 59.65 | 58.13 | 59.20 | 00:00:00 | | 2007-11-01 | 3,314,400 | 58.40 | 58.50 | 57.22 | 57.56 | 00:00:00 | | 2007-11-02 | 0 | 57.56 | 57.56 | 57.56 | 57.56 | 00:00:00 | | 2007-11-05 | 4,235,400 | 56.89 | 56.89 | 55.35 | 55.81 | 00:00:00 | | 2007-11-06 | 2,884,100 | 57.25 | 57.25 | 56.12 | 56.73 | 00:00:00 | | 2007-11-07 | 2,656,000 | 56.34 | 56.55 | 55.20 | 55.35 | 00:00:00 | | 2007-11-08 | 3,703,800 | 55.50 | 56.00 | 52.60 | 53.30 | 00:00:00 | | 2007-11-09 | 6,780,300 | 54.09 | 54.09 | 51.62 | 53.00 | 00:00:00 | | 2007-11-12 | 3,614,500 | 52.45 | 53.20 | 52.00 | 52.04 | 00:00:00 | | 2007-11-13 | 3,139,500 | 52.20 | 54.00 | 51.80 | 54.00 | 00:00:00 | | 2007-11-14 | 3,081,900 | 54.30 | 56.07 | 54.25 | 55.40 | 00:00:00 | | 2007-11-15 | 0 | 55.40 | 55.40 | 55.40 | 55.40 | 00:00:00 | | 2007-11-16 | 3,098,300 | 55.00 | 56.10 | 54.40 | 56.00 | 00:00:00 | | 2007-11-19 | 2,626,000 | 56.00 | 56.00 | 53.18 | 53.19 | 00:00:00 | | 2007-11-20 | 0 | 53.19 | 53.19 | 53.19 | 53.19 | 00:00:00 | | 2007-11-21 | 3,494,700 | 52.60 | 52.99 | 50.01 | 51.45 | 00:00:00 | | 2007-11-22 | 823,200 | 52.00 | 52.00 | 51.10 | 51.30 | 00:00:00 | | 2007-11-23 | 1,088,000 | 51.82 | 52.30 | 51.56 | 52.03 | 00:00:00 | | 2007-11-26 | 2,096,700 | 52.30 | 52.94 | 50.97 | 51.21 | 00:00:00 | | 2007-11-27 | 2,761,600 | 50.47 | 52.62 | 50.20 | 52.38 | 00:00:00 | | 2007-11-28 | 3,210,600 | 53.00 | 56.00 | 53.00 | 55.89 | 00:00:00 | | 2007-11-29 | 3,833,300 | 55.79 | 56.73 | 54.75 | 55.94 | 00:00:00 | | 2007-11-30 | 6,411,800 | 56.81 | 57.80 | 56.60 | 56.90 | 00:00:00 | | 2007-12-03 | 3,710,700 | 57.05 | 58.30 | 56.60 | 57.70 | 00:00:00 | | 2007-12-04 | 2,486,500 | 56.95 | 58.55 | 55.80 | 58.20 | 00:00:00 | | 2007-12-05 | 3,451,900 | 58.50 | 59.14 | 57.90 | 59.00 | 00:00:00 | | 2007-12-06 | 4,754,200 | 59.00 | 60.71 | 58.56 | 60.71 | 00:00:00 | | 2007-12-07 | 2,973,200 | 60.49 | 61.49 | 60.00 | 61.00 | 00:00:00 | | 2007-12-10 | 4,473,900 | 61.00 | 61.35 | 60.36 | 60.90 | 00:00:00 | | 2007-12-11 | 3,231,800 | 61.20 | 62.45 | 60.11 | 60.50 | 00:00:00 | | 2007-12-12 | 5,019,700 | 60.80 | 62.00 | 58.45 | 58.45 | 00:00:00 | | 2007-12-13 | 5,557,700 | 56.31 | 57.40 | 55.82 | 56.50 | 00:00:00 | | 2007-12-14 | 4,616,800 | 57.02 | 57.63 | 55.83 | 56.52 | 00:00:00 | | 2007-12-17 | 3,234,700 | 56.10 | 56.90 | 54.08 | 54.40 | 00:00:00 | | 2007-12-18 | 2,692,100 | 55.90 | 56.29 | 54.65 | 55.80 | 00:00:00 | | 2007-12-19 | 2,194,900 | 56.40 | 57.72 | 55.50 | 56.80 | 00:00:00 | | 2007-12-20 | 2,056,900 | 57.20 | 57.96 | 56.22 | 56.50 | 00:00:00 | | 2007-12-21 | 2,079,000 | 57.01 | 57.60 | 56.36 | 56.36 | 00:00:00 | | 2007-12-24 | 0 | 56.36 | 56.36 | 56.36 | 56.36 | 00:00:00 | | 2007-12-25 | 0 | 56.36 | 56.36 | 56.36 | 56.36 | 00:00:00 | | 2007-12-26 | 1,843,700 | 56.99 | 58.10 | 56.80 | 57.40 | 00:00:00 | | 2007-12-27 | 1,925,800 | 58.10 | 58.10 | 56.21 | 56.55 | 00:00:00 | | 2007-12-28 | 2,388,100 | 56.50 | 57.30 | 56.00 | 56.95 | 00:00:00 | | 2007-12-31 | 0 | 56.95 | 56.95 | 56.95 | 56.95 | 00:00:00 | | 2008-01-01 | 0 | 56.95 | 56.95 | 56.95 | 56.95 | 00:00:00 | | 2008-01-02 | 2,441,900 | 56.62 | 56.86 | 52.90 | 53.00 | 00:00:00 | | 2008-01-03 | 2,776,800 | 53.20 | 53.69 | 51.70 | 51.91 | 00:00:00 | | 2008-01-04 | 2,366,900 | 51.20 | 52.85 | 50.85 | 51.30 | 00:00:00 | | 2008-01-07 | 2,415,700 | 51.55 | 52.91 | 51.52 | 52.25 | 00:00:00 | | 2008-01-08 | 3,351,600 | 53.20 | 54.19 | 52.76 | 53.05 | 00:00:00 | | 2008-01-09 | 3,038,400 | 52.90 | 52.97 | 51.36 | 52.59 | 00:00:00 | | 2008-01-10 | 3,690,400 | 52.80 | 54.00 | 52.50 | 53.30 | 00:00:00 | | 2008-01-11 | 2,269,800 | 52.94 | 53.55 | 52.30 | 52.44 | 00:00:00 | | 2008-01-14 | 1,465,900 | 52.50 | 53.50 | 52.22 | 52.97 | 00:00:00 | | 2008-01-15 | 2,844,800 | 52.49 | 52.50 | 50.50 | 50.70 | 00:00:00 | | 2008-01-16 | 3,210,700 | 49.70 | 50.20 | 48.41 | 49.80 | 00:00:00 | | 2008-01-17 | 2,212,600 | 49.81 | 50.40 | 47.60 | 47.72 | 00:00:00 | | 2008-01-18 | 3,612,800 | 48.40 | 50.00 | 46.90 | 47.89 | 00:00:00 | | 2008-01-21 | 1,943,500 | 45.01 | 46.80 | 45.01 | 46.20 | 00:00:00 | | 2008-01-22 | 6,693,500 | 46.02 | 48.49 | 45.00 | 46.20 | 00:00:00 | | 2008-01-23 | 4,813,000 | 45.70 | 45.79 | 43.46 | 45.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
