|
 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 | | 2008-01-23 | 4,813,000 | 45.70 | 45.79 | 43.46 | 45.15 | 00:00:00 | | 2008-01-24 | 4,172,900 | 47.50 | 49.01 | 46.21 | 48.61 | 00:00:00 | | 2008-01-25 | 0 | 48.61 | 48.61 | 48.61 | 48.61 | 00:00:00 | | 2008-01-28 | 4,687,700 | 47.95 | 49.25 | 47.80 | 49.10 | 00:00:00 | | 2008-01-29 | 4,655,100 | 49.30 | 49.69 | 47.42 | 48.00 | 00:00:00 | | 2008-01-30 | 3,577,900 | 47.60 | 47.99 | 46.39 | 47.99 | 00:00:00 | | 2008-01-31 | 2,691,800 | 47.00 | 47.43 | 45.80 | 46.73 | 00:00:00 | | 2008-02-01 | 5,194,400 | 47.03 | 47.39 | 44.74 | 46.57 | 00:00:00 | | 2008-02-04 | 0 | 46.57 | 46.57 | 46.57 | 46.57 | 00:00:00 | | 2008-02-05 | 0 | 46.57 | 46.57 | 46.57 | 46.57 | 00:00:00 | | 2008-02-06 | 3,766,500 | 44.26 | 45.30 | 43.90 | 45.30 | 00:00:00 | | 2008-02-07 | 5,136,600 | 44.51 | 45.20 | 43.60 | 44.54 | 00:00:00 | | 2008-02-08 | 3,192,100 | 44.78 | 45.30 | 44.20 | 44.21 | 00:00:00 | | 2008-02-11 | 3,536,400 | 44.68 | 46.14 | 44.65 | 46.00 | 00:00:00 | | 2008-02-12 | 4,225,800 | 46.60 | 48.59 | 46.60 | 47.50 | 00:00:00 | | 2008-02-13 | 5,199,900 | 47.60 | 49.17 | 47.60 | 48.80 | 00:00:00 | | 2008-02-14 | 2,350,000 | 49.30 | 49.40 | 47.38 | 47.61 | 00:00:00 | | 2008-02-15 | 1,664,400 | 47.25 | 48.00 | 46.57 | 47.90 | 00:00:00 | | 2008-02-18 | 1,390,100 | 48.66 | 49.30 | 48.50 | 49.00 | 00:00:00 | | 2008-02-19 | 2,787,800 | 49.25 | 49.39 | 48.02 | 48.20 | 00:00:00 | | 2008-02-20 | 1,451,800 | 47.55 | 49.30 | 47.48 | 49.19 | 00:00:00 | | 2008-02-21 | 2,463,900 | 49.78 | 50.00 | 48.81 | 49.01 | 00:00:00 | | 2008-02-22 | 4,779,300 | 49.80 | 50.20 | 48.88 | 50.20 | 00:00:00 | | 2008-02-25 | 3,055,700 | 50.44 | 51.40 | 49.90 | 51.24 | 00:00:00 | | 2008-02-26 | 5,707,400 | 52.00 | 53.40 | 50.52 | 53.25 | 00:00:00 | | 2008-02-27 | 4,655,100 | 52.78 | 54.60 | 52.20 | 53.94 | 00:00:00 | | 2008-02-28 | 3,572,300 | 53.70 | 54.35 | 53.00 | 54.32 | 00:00:00 | | 2008-02-29 | 3,653,500 | 53.70 | 53.90 | 52.51 | 52.80 | 00:00:00 | | 2008-03-03 | 3,798,100 | 52.40 | 54.35 | 52.40 | 54.08 | 00:00:00 | | 2008-03-04 | 4,863,400 | 53.95 | 54.47 | 52.46 | 52.96 | 00:00:00 | | 2008-03-05 | 3,767,800 | 53.50 | 54.49 | 53.12 | 54.43 | 00:00:00 | | 2008-03-06 | 3,252,800 | 53.90 | 54.26 | 52.00 | 52.00 | 00:00:00 | | 2008-03-07 | 2,852,100 | 51.67 | 51.90 | 50.30 | 51.10 | 00:00:00 | | 2008-03-10 | 2,054,400 | 51.00 | 51.25 | 49.55 | 50.18 | 00:00:00 | | 2008-03-11 | 4,016,500 | 51.50 | 52.87 | 50.98 | 52.55 | 00:00:00 | | 2008-03-12 | 2,374,500 | 52.70 | 53.22 | 51.41 | 51.90 | 00:00:00 | | 2008-03-13 | 2,791,200 | 51.09 | 52.89 | 50.45 | 52.29 | 00:00:00 | | 2008-03-14 | 3,835,400 | 52.90 | 53.00 | 50.41 | 51.69 | 00:00:00 | | 2008-03-17 | 0 | 51.69 | 51.69 | 51.69 | 51.69 | 00:00:00 | | 2008-03-18 | 3,133,000 | 50.80 | 51.54 | 50.45 | 51.45 | 00:00:00 | | 2008-03-19 | 4,213,800 | 51.70 | 52.13 | 48.10 | 48.45 | 00:00:00 | | 2008-03-20 | 2,843,600 | 48.32 | 49.19 | 47.85 | 48.65 | 00:00:00 | | 2008-03-21 | 0 | 48.65 | 48.65 | 48.65 | 48.65 | 00:00:00 | | 2008-03-24 | 2,546,300 | 48.85 | 49.99 | 48.73 | 48.90 | 00:00:00 | | 2008-03-25 | 3,113,500 | 49.10 | 51.15 | 49.10 | 50.80 | 00:00:00 | | 2008-03-26 | 2,515,100 | 51.25 | 51.51 | 49.30 | 49.90 | 00:00:00 | | 2008-03-27 | 2,350,700 | 50.20 | 50.49 | 48.36 | 48.90 | 00:00:00 | | 2008-03-28 | 2,632,200 | 48.97 | 49.15 | 47.25 | 48.04 | 00:00:00 | | 2008-03-31 | 3,609,000 | 48.09 | 48.84 | 47.33 | 48.80 | 00:00:00 | | 2008-04-01 | 5,343,000 | 49.20 | 50.02 | 49.15 | 49.80 | 00:00:00 | | 2008-04-02 | 4,458,400 | 50.20 | 51.90 | 49.80 | 50.80 | 00:00:00 | | 2008-04-03 | 2,746,500 | 50.60 | 51.23 | 50.12 | 50.99 | 00:00:00 | | 2008-04-04 | 1,752,900 | 51.25 | 51.25 | 50.50 | 50.95 | 00:00:00 | | 2008-04-07 | 4,636,900 | 34.29 | 35.04 | 34.29 | 34.64 | 00:00:00 | | 2008-04-08 | 4,075,500 | 34.78 | 35.19 | 34.30 | 34.61 | 00:00:00 | | 2008-04-09 | 2,987,200 | 34.50 | 34.90 | 33.52 | 33.90 | 00:00:00 | | 2008-04-10 | 4,108,100 | 33.99 | 34.66 | 33.34 | 34.35 | 00:00:00 | | 2008-04-11 | 2,618,400 | 33.99 | 34.20 | 33.45 | 33.70 | 00:00:00 | | 2008-04-14 | 2,984,100 | 33.40 | 33.65 | 32.75 | 33.01 | 00:00:00 | | 2008-04-15 | 1,978,300 | 33.50 | 33.61 | 33.03 | 33.20 | 00:00:00 | | 2008-04-16 | 5,816,100 | 33.80 | 34.95 | 33.70 | 34.55 | 00:00:00 | | 2008-04-17 | 5,929,500 | 34.54 | 35.99 | 34.20 | 35.75 | 00:00:00 | | 2008-04-18 | 5,159,000 | 36.00 | 36.55 | 35.92 | 36.05 | 00:00:00 | | 2008-04-22 | 7,097,600 | 36.30 | 36.40 | 35.70 | 35.97 | 00:00:00 | | 2008-04-23 | 3,379,200 | 35.95 | 36.15 | 35.40 | 35.50 | 00:00:00 | | 2008-04-24 | 3,264,100 | 36.20 | 36.40 | 35.45 | 36.13 | 00:00:00 | | 2008-04-25 | 4,531,700 | 36.31 | 37.00 | 36.11 | 37.00 | 00:00:00 | | 2008-04-28 | 4,853,300 | 37.40 | 37.50 | 36.62 | 36.62 | 00:00:00 | | 2008-04-29 | 4,819,900 | 36.50 | 36.50 | 35.20 | 35.55 | 00:00:00 | | 2008-04-30 | 9,145,100 | 35.81 | 38.65 | 35.49 | 38.20 | 00:00:00 | | 2008-05-02 | 11,310,300 | 40.30 | 41.50 | 39.55 | 40.50 | 00:00:00 | | 2008-05-05 | 5,090,900 | 40.55 | 40.84 | 39.90 | 40.30 | 00:00:00 | | 2008-05-06 | 10,568,900 | 40.05 | 40.05 | 38.59 | 39.09 | 00:00:00 | | 2008-05-07 | 6,883,600 | 38.84 | 39.47 | 37.90 | 38.50 | 00:00:00 | | 2008-05-08 | 3,844,700 | 38.90 | 39.30 | 38.10 | 38.40 | 00:00:00 | | 2008-05-09 | 4,024,900 | 37.90 | 38.46 | 37.65 | 38.20 | 00:00:00 | | 2008-05-12 | 2,500,900 | 38.50 | 38.85 | 37.65 | 38.75 | 00:00:00 | | 2008-05-13 | 5,277,100 | 39.02 | 39.10 | 37.78 | 38.20 | 00:00:00 | | 2008-05-14 | 4,192,200 | 38.23 | 38.50 | 37.75 | 37.78 | 00:00:00 | | 2008-05-15 | 5,091,700 | 38.09 | 38.24 | 37.60 | 38.14 | 00:00:00 | | 2008-05-16 | 5,446,600 | 38.53 | 38.85 | 38.08 | 38.31 | 00:00:00 | | 2008-05-19 | 6,584,200 | 38.30 | 39.11 | 38.00 | 38.90 | 00:00:00 | | 2008-05-20 | 6,219,900 | 38.23 | 38.77 | 38.04 | 38.60 | 00:00:00 | | 2008-05-21 | 4,660,500 | 38.60 | 38.60 | 37.50 | 37.71 | 00:00:00 | | 2008-05-23 | 2,516,200 | 37.70 | 37.80 | 37.28 | 37.68 | 00:00:00 | | 2008-05-26 | 2,075,200 | 37.71 | 37.97 | 37.01 | 37.20 | 00:00:00 | | 2008-05-27 | 5,250,200 | 37.14 | 38.05 | 36.78 | 38.04 | 00:00:00 | | 2008-05-28 | 7,334,900 | 38.43 | 39.50 | 37.91 | 39.40 | 00:00:00 | | 2008-05-29 | 7,174,600 | 39.00 | 40.20 | 38.50 | 38.61 | 00:00:00 | | 2008-05-30 | 5,662,200 | 38.66 | 39.43 | 38.60 | 39.30 | 00:00:00 | | 2008-06-02 | 5,815,600 | 38.60 | 39.00 | 37.90 | 38.30 | 00:00:00 | | 2008-06-03 | 3,445,200 | 38.20 | 38.55 | 37.31 | 37.50 | 00:00:00 | | 2008-06-04 | 4,168,500 | 37.30 | 37.56 | 36.70 | 37.10 | 00:00:00 | | 2008-06-05 | 3,058,900 | 37.60 | 38.20 | 37.19 | 38.18 | 00:00:00 | | 2008-06-06 | 3,545,200 | 38.20 | 38.29 | 36.85 | 37.29 | 00:00:00 | | 2008-06-09 | 0 | 37.13 | 37.34 | 35.86 | 36.49 | 00:00:00 | | 2008-06-10 | 3,456,600 | 36.17 | 36.23 | 35.22 | 35.82 | 00:00:00 | | 2008-06-11 | 4,453,800 | 35.06 | 36.16 | 34.63 | 34.82 | 00:00:00 | | 2008-06-12 | 6,070,900 | 35.20 | 36.80 | 34.87 | 36.00 | 00:00:00 | | 2008-06-13 | 2,510,800 | 36.25 | 36.30 | 35.70 | 36.20 | 00:00:00 | | 2008-06-16 | 3,218,600 | 36.30 | 36.30 | 35.51 | 36.04 | 00:00:00 | | 2008-06-17 | 4,487,600 | 36.49 | 37.03 | 36.27 | 36.48 | 00:00:00 | | 2008-06-18 | 4,608,700 | 35.84 | 36.50 | 35.41 | 35.67 | 00:00:00 | | 2008-06-19 | 5,169,300 | 35.58 | 35.80 | 35.06 | 35.39 | 00:00:00 | | 2008-06-20 | 4,623,800 | 35.05 | 35.30 | 34.00 | 34.35 | 00:00:00 | | 2008-06-23 | 3,095,300 | 34.71 | 34.95 | 33.73 | 34.05 | 00:00:00 | | 2008-06-24 | 3,262,700 | 33.70 | 34.17 | 33.35 | 33.61 | 00:00:00 | | 2008-06-25 | 6,455,100 | 34.40 | 34.57 | 33.66 | 34.24 | 00:00:00 | | 2008-06-26 | 4,534,500 | 33.40 | 33.55 | 32.78 | 32.91 | 00:00:00 | | 2008-06-27 | 4,078,700 | 33.02 | 33.35 | 32.57 | 32.72 | 00:00:00 | | 2008-06-30 | 3,341,400 | 32.80 | 33.00 | 32.20 | 32.99 | 00:00:00 | | 2008-07-01 | 3,836,900 | 32.30 | 32.70 | 31.65 | 32.03 | 00:00:00 | | 2008-07-02 | 5,593,700 | 32.70 | 32.78 | 31.88 | 32.10 | 00:00:00 | | 2008-07-03 | 5,536,300 | 32.10 | 33.10 | 31.30 | 31.30 | 00:00:00 | | 2008-07-04 | 2,554,600 | 31.29 | 32.01 | 31.15 | 31.31 | 00:00:00 | | 2008-07-07 | 5,826,100 | 31.90 | 32.55 | 31.10 | 31.51 | 00:00:00 | | 2008-07-08 | 5,379,700 | 31.50 | 32.51 | 30.80 | 32.51 | 00:00:00 | | 2008-07-10 | 5,239,700 | 31.90 | 32.55 | 31.60 | 32.20 | 00:00:00 | | 2008-07-11 | 4,950,200 | 31.90 | 32.34 | 31.40 | 31.90 | 00:00:00 | | 2008-07-14 | 3,685,400 | 32.54 | 32.56 | 31.56 | 31.56 | 00:00:00 | | 2008-07-15 | 5,410,600 | 31.01 | 31.69 | 30.18 | 31.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
