|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-07-15 | 5,410,600 | 31.01 | 31.69 | 30.18 | 31.14 | 00:00:00 | 2008-07-16 | 7,264,300 | 31.14 | 33.47 | 31.14 | 33.29 | 00:00:00 | 2008-07-17 | 7,735,700 | 33.96 | 34.30 | 33.22 | 33.50 | 00:00:00 | 2008-07-18 | 6,839,900 | 34.05 | 34.84 | 33.50 | 34.67 | 00:00:00 | 2008-07-21 | 4,973,800 | 34.85 | 34.85 | 34.28 | 34.31 | 00:00:00 | 2008-07-22 | 7,069,200 | 33.80 | 34.25 | 33.41 | 34.10 | 00:00:00 | 2008-07-23 | 7,496,500 | 34.35 | 34.60 | 33.77 | 34.01 | 00:00:00 | 2008-07-24 | 3,469,900 | 34.15 | 34.19 | 32.70 | 32.85 | 00:00:00 | 2008-07-25 | 4,233,800 | 32.30 | 33.05 | 32.10 | 32.35 | 00:00:00 | 2008-07-28 | 2,928,300 | 32.80 | 32.96 | 31.67 | 31.91 | 00:00:00 | 2008-07-29 | 5,473,400 | 32.20 | 32.75 | 31.80 | 32.69 | 00:00:00 | 2008-07-30 | 5,814,100 | 33.40 | 33.74 | 33.05 | 33.45 | 00:00:00 | 2008-07-31 | 6,660,500 | 33.46 | 33.72 | 32.90 | 33.15 | 00:00:00 | 2008-08-01 | 3,348,100 | 33.05 | 33.19 | 32.30 | 32.33 | 00:00:00 | 2008-08-04 | 5,674,100 | 32.30 | 32.30 | 30.41 | 30.47 | 00:00:00 | 2008-08-05 | 7,845,600 | 31.10 | 31.73 | 31.00 | 31.39 | 00:00:00 | 2008-08-06 | 6,592,400 | 33.63 | 32.31 | 31.20 | 32.15 | 00:00:00 | 2008-08-07 | 3,828,900 | 32.14 | 32.25 | 31.55 | 32.05 | 00:00:00 | 2008-08-08 | 3,663,000 | 31.51 | 32.20 | 31.32 | 31.70 | 00:00:00 | 2008-08-11 | 3,777,300 | 32.00 | 32.00 | 30.50 | 30.80 | 00:00:00 | 2008-08-12 | 3,838,700 | 30.99 | 31.20 | 30.00 | 30.40 | 00:00:00 | 2008-08-13 | 5,856,900 | 30.15 | 30.98 | 29.83 | 30.31 | 00:00:00 | 2008-08-14 | 2,779,200 | 30.49 | 30.79 | 30.22 | 30.75 | 00:00:00 | 2008-08-15 | 2,654,400 | 30.54 | 30.97 | 30.00 | 30.15 | 00:00:00 | 2008-08-18 | 3,960,500 | 30.20 | 30.54 | 29.20 | 29.32 | 00:00:00 | 2008-08-19 | 3,845,700 | 28.88 | 29.40 | 28.76 | 29.16 | 00:00:00 | 2008-08-20 | 3,555,300 | 29.55 | 29.99 | 29.48 | 29.95 | 00:00:00 | 2008-08-21 | 5,517,100 | 30.15 | 30.50 | 29.41 | 30.19 | 00:00:00 | 2008-08-22 | 3,178,900 | 30.50 | 30.81 | 30.05 | 30.37 | 00:00:00 | 2008-08-25 | 1,488,400 | 30.45 | 30.60 | 29.43 | 29.69 | 00:00:00 | 2008-08-26 | 4,179,400 | 29.30 | 29.86 | 28.86 | 29.08 | 00:00:00 | 2008-08-27 | 4,079,500 | 29.40 | 29.80 | 28.92 | 29.75 | 00:00:00 | 2008-08-28 | 3,623,000 | 30.50 | 30.58 | 30.09 | 30.47 | 00:00:00 | 2008-08-29 | 2,695,800 | 30.57 | 30.60 | 29.80 | 29.95 | 00:00:00 | 2008-09-01 | 1,142,300 | 29.90 | 30.00 | 29.28 | 29.50 | 00:00:00 | 2008-09-02 | 4,801,400 | 29.69 | 30.65 | 29.59 | 30.29 | 00:00:00 | 2008-09-03 | 6,432,700 | 30.85 | 30.89 | 30.12 | 30.50 | 00:00:00 | 2008-09-04 | 4,942,700 | 30.48 | 30.58 | 29.50 | 29.79 | 00:00:00 | 2008-09-05 | 5,023,300 | 29.15 | 30.25 | 29.05 | 30.25 | 00:00:00 | 2008-09-08 | 6,526,200 | 31.80 | 31.89 | 30.12 | 30.90 | 00:00:00 | 2008-09-09 | 5,314,900 | 30.60 | 30.83 | 29.40 | 29.75 | 00:00:00 | 2008-09-10 | 5,995,000 | 30.00 | 30.15 | 28.80 | 29.80 | 00:00:00 | 2008-09-11 | 5,977,700 | 29.06 | 29.75 | 28.62 | 29.75 | 00:00:00 | 2008-09-12 | 4,912,800 | 29.91 | 30.20 | 29.05 | 29.99 | 00:00:00 | 2008-09-15 | 7,048,700 | 28.22 | 29.10 | 27.50 | 27.89 | 00:00:00 | 2008-09-16 | 8,649,000 | 26.80 | 28.14 | 25.90 | 27.90 | 00:00:00 | 2008-09-17 | 9,310,000 | 27.59 | 28.00 | 25.77 | 26.48 | 00:00:00 | 2008-09-18 | 9,369,100 | 26.80 | 29.05 | 25.90 | 28.30 | 00:00:00 | 2008-09-19 | 8,867,800 | 30.16 | 31.00 | 29.60 | 30.40 | 00:00:00 | 2008-09-22 | 4,301,100 | 30.55 | 30.65 | 29.50 | 29.50 | 00:00:00 | 2008-09-23 | 5,363,000 | 29.12 | 30.08 | 28.68 | 29.20 | 00:00:00 | 2008-09-24 | 4,311,200 | 29.91 | 29.99 | 28.90 | 29.39 | 00:00:00 | 2008-09-25 | 5,423,100 | 29.65 | 30.43 | 29.40 | 30.30 | 00:00:00 | 2008-09-26 | 5,293,200 | 29.40 | 30.32 | 29.16 | 30.20 | 00:00:00 | 2008-09-29 | 6,183,600 | 29.01 | 29.55 | 26.67 | 28.50 | 00:00:00 | 2008-09-30 | 6,558,100 | 29.08 | 30.94 | 28.15 | 30.94 | 00:00:00 | 2008-10-01 | 4,031,300 | 30.50 | 31.20 | 29.50 | 30.90 | 00:00:00 | 2008-10-02 | 7,903,800 | 30.35 | 30.66 | 27.62 | 28.80 | 00:00:00 | 2008-10-03 | 5,360,400 | 29.20 | 29.50 | 26.90 | 27.35 | 00:00:00 | 2008-10-06 | 5,637,800 | 25.69 | 25.93 | 22.59 | 25.55 | 00:00:00 | 2008-10-07 | 7,988,600 | 24.85 | 26.83 | 24.38 | 25.40 | 00:00:00 | 2008-10-08 | 10,529,200 | 23.45 | 26.85 | 22.97 | 25.30 | 00:00:00 | 2008-10-09 | 7,204,300 | 26.30 | 26.34 | 23.49 | 23.49 | 00:00:00 | 2008-10-10 | 9,532,600 | 20.50 | 23.40 | 20.50 | 22.10 | 00:00:00 | 2008-10-13 | 9,420,400 | 26.51 | 27.30 | 23.60 | 26.99 | 00:00:00 | 2008-10-14 | 8,231,600 | 28.65 | 29.55 | 27.19 | 28.38 | 00:00:00 | 2008-10-15 | 8,894,400 | 26.70 | 27.65 | 23.63 | 26.10 | 00:00:00 | 2008-10-16 | 9,337,000 | 26.20 | 26.40 | 22.40 | 25.10 | 00:00:00 | 2008-10-17 | 9,149,100 | 24.18 | 25.50 | 23.67 | 23.90 | 00:00:00 | 2008-10-20 | 8,393,500 | 24.29 | 26.29 | 24.10 | 25.75 | 00:00:00 | 2008-10-21 | 5,112,500 | 24.87 | 25.87 | 24.65 | 25.40 | 00:00:00 | 2008-10-22 | 6,099,700 | 24.55 | 24.55 | 22.31 | 22.48 | 00:00:00 | 2008-10-23 | 8,216,500 | 22.46 | 22.85 | 20.50 | 21.60 | 00:00:00 | 2008-10-24 | 8,816,500 | 19.27 | 20.50 | 19.26 | 20.01 | 00:00:00 | 2008-10-27 | 6,396,100 | 19.80 | 20.71 | 19.14 | 19.14 | 00:00:00 | 2008-10-28 | 9,758,700 | 20.30 | 21.79 | 20.18 | 21.79 | 00:00:00 | 2008-10-29 | 10,696,200 | 22.40 | 24.40 | 21.50 | 23.05 | 00:00:00 | 2008-10-30 | 9,786,200 | 24.70 | 26.20 | 24.21 | 25.88 | 00:00:00 | 2008-10-31 | 9,140,000 | 25.00 | 25.90 | 24.20 | 25.09 | 00:00:00 | 2008-11-03 | 10,784,600 | 25.00 | 27.50 | 25.00 | 26.20 | 00:00:00 | 2008-11-04 | 9,772,500 | 27.30 | 28.65 | 26.60 | 27.01 | 00:00:00 | 2008-11-05 | 6,986,600 | 26.98 | 27.30 | 24.70 | 24.97 | 00:00:00 | 2008-11-06 | 5,461,200 | 24.18 | 24.50 | 23.15 | 23.66 | 00:00:00 | 2008-11-07 | 4,562,100 | 24.05 | 24.50 | 23.38 | 23.62 | 00:00:00 | 2008-11-10 | 5,186,100 | 24.90 | 24.98 | 23.60 | 23.89 | 00:00:00 | 2008-11-11 | 3,840,300 | 23.50 | 24.09 | 22.63 | 23.60 | 00:00:00 | 2008-11-12 | 6,505,500 | 23.00 | 23.49 | 21.56 | 21.75 | 00:00:00 | 2008-11-13 | 5,805,200 | 21.54 | 23.93 | 21.52 | 23.75 | 00:00:00 | 2008-11-14 | 4,391,600 | 24.01 | 24.50 | 22.80 | 23.95 | 00:00:00 | 2008-11-17 | 3,216,500 | 23.82 | 24.29 | 23.03 | 23.75 | 00:00:00 | 2008-11-18 | 4,613,100 | 23.02 | 23.70 | 21.94 | 22.00 | 00:00:00 | 2008-11-19 | 3,945,500 | 21.44 | 22.94 | 21.10 | 21.46 | 00:00:00 | 2008-11-21 | 6,922,600 | 20.50 | 20.68 | 18.95 | 19.39 | 00:00:00 | 2008-11-24 | 4,630,900 | 20.64 | 21.90 | 20.25 | 21.85 | 00:00:00 | 2008-11-25 | 6,140,100 | 21.45 | 22.59 | 21.21 | 22.33 | 00:00:00 | 2008-11-26 | 7,024,100 | 21.95 | 24.05 | 21.88 | 23.60 | 00:00:00 | 2008-11-27 | 2,409,800 | 23.50 | 24.20 | 23.45 | 24.00 | 00:00:00 | 2008-11-28 | 4,348,300 | 24.00 | 25.04 | 23.80 | 24.63 | 00:00:00 | 2008-12-01 | 4,377,800 | 23.70 | 23.85 | 22.67 | 23.47 | 00:00:00 | 2008-12-02 | 4,881,700 | 23.80 | 24.69 | 23.40 | 24.19 | 00:00:00 | 2008-12-03 | 4,889,000 | 24.51 | 24.70 | 23.50 | 24.39 | 00:00:00 | 2008-12-04 | 3,949,500 | 24.50 | 24.98 | 23.98 | 23.98 | 00:00:00 | 2008-12-05 | 6,175,100 | 23.65 | 24.57 | 22.84 | 24.30 | 00:00:00 | 2008-12-08 | 6,594,800 | 25.00 | 25.64 | 24.52 | 25.25 | 00:00:00 | 2008-12-09 | 4,632,800 | 25.54 | 25.80 | 24.86 | 25.30 | 00:00:00 | 2008-12-10 | 4,691,200 | 25.80 | 26.19 | 24.83 | 25.39 | 00:00:00 | 2008-12-11 | 4,959,300 | 25.30 | 25.74 | 24.40 | 24.40 | 00:00:00 | 2008-12-12 | 4,984,400 | 23.36 | 25.35 | 23.36 | 25.35 | 00:00:00 | 2008-12-15 | 4,360,500 | 25.03 | 25.60 | 24.35 | 24.35 | 00:00:00 | 2008-12-16 | 4,186,100 | 25.15 | 25.90 | 24.81 | 25.90 | 00:00:00 | 2008-12-17 | 5,590,900 | 25.99 | 26.09 | 25.21 | 26.09 | 00:00:00 | 2008-12-18 | 3,698,800 | 26.11 | 26.46 | 24.98 | 25.70 | 00:00:00 | 2008-12-19 | 4,541,600 | 25.74 | 26.20 | 24.55 | 24.55 | 00:00:00 | 2008-12-22 | 2,899,400 | 24.99 | 25.05 | 23.52 | 23.65 | 00:00:00 | 2008-12-23 | 2,718,500 | 23.90 | 24.30 | 22.70 | 22.72 | 00:00:00 | 2008-12-26 | 2,085,100 | 22.97 | 23.18 | 21.83 | 22.21 | 00:00:00 | 2008-12-29 | 3,342,500 | 22.55 | 22.80 | 22.00 | 22.25 | 00:00:00 | 2008-12-30 | 3,667,700 | 22.66 | 23.00 | 22.32 | 22.59 | 00:00:00 | 2009-01-02 | 2,924,200 | 23.00 | 24.89 | 22.79 | 24.89 | 00:00:00 | 2009-01-05 | 4,433,000 | 24.45 | 25.12 | 23.92 | 24.70 | 00:00:00 | 2009-01-06 | 4,621,800 | 24.90 | 25.55 | 24.58 | 25.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|