|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-06 | 4,621,800 | 24.90 | 25.55 | 24.58 | 25.50 | 00:00:00 | | 2009-01-07 | 3,220,200 | 25.08 | 25.31 | 24.10 | 24.35 | 00:00:00 | | 2009-01-08 | 4,191,900 | 24.40 | 24.70 | 23.90 | 24.39 | 00:00:00 | | 2009-01-09 | 4,569,800 | 24.50 | 24.65 | 23.51 | 24.14 | 00:00:00 | | 2009-01-12 | 4,423,900 | 23.85 | 24.20 | 23.07 | 23.26 | 00:00:00 | | 2009-01-13 | 8,248,000 | 23.00 | 23.36 | 22.10 | 22.36 | 00:00:00 | | 2009-01-14 | 13,685,400 | 22.29 | 22.38 | 20.55 | 21.01 | 00:00:00 | | 2009-01-15 | 9,413,100 | 21.10 | 21.77 | 20.01 | 21.65 | 00:00:00 | | 2009-01-16 | 6,870,800 | 22.40 | 22.44 | 20.86 | 21.20 | 00:00:00 | | 2009-01-19 | 3,329,500 | 21.50 | 21.59 | 21.16 | 21.23 | 00:00:00 | | 2009-01-20 | 6,155,500 | 21.25 | 21.54 | 20.11 | 20.11 | 00:00:00 | | 2009-01-21 | 6,428,800 | 20.35 | 21.09 | 20.15 | 21.09 | 00:00:00 | | 2009-01-22 | 5,745,000 | 21.53 | 21.53 | 20.44 | 20.90 | 00:00:00 | | 2009-01-23 | 4,826,100 | 20.48 | 21.57 | 20.36 | 21.12 | 00:00:00 | | 2009-01-26 | 4,510,500 | 21.39 | 21.74 | 21.01 | 21.15 | 00:00:00 | | 2009-01-27 | 4,882,100 | 21.23 | 21.44 | 20.73 | 20.74 | 00:00:00 | | 2009-01-28 | 8,598,700 | 21.52 | 21.72 | 21.35 | 21.70 | 00:00:00 | | 2009-01-29 | 4,863,000 | 21.40 | 21.43 | 20.92 | 21.05 | 00:00:00 | | 2009-01-30 | 5,353,600 | 20.83 | 21.27 | 20.71 | 20.80 | 00:00:00 | | 2009-02-02 | 6,142,900 | 20.20 | 20.70 | 20.13 | 20.25 | 00:00:00 | | 2009-02-03 | 5,155,900 | 20.20 | 20.38 | 20.10 | 20.30 | 00:00:00 | | 2009-02-04 | 9,689,800 | 20.51 | 21.23 | 20.45 | 20.90 | 00:00:00 | | 2009-02-05 | 6,793,900 | 20.81 | 21.98 | 20.65 | 21.60 | 00:00:00 | | 2009-02-06 | 9,487,500 | 21.85 | 22.82 | 21.76 | 22.63 | 00:00:00 | | 2009-02-09 | 4,743,600 | 22.38 | 22.88 | 22.25 | 22.67 | 00:00:00 | | 2009-02-10 | 9,423,200 | 22.95 | 23.52 | 21.65 | 22.07 | 00:00:00 | | 2009-02-11 | 6,739,600 | 22.20 | 22.92 | 22.11 | 22.44 | 00:00:00 | | 2009-02-12 | 5,871,700 | 22.13 | 22.31 | 21.71 | 21.82 | 00:00:00 | | 2009-02-13 | 4,962,800 | 22.44 | 22.55 | 21.93 | 22.55 | 00:00:00 | | 2009-02-16 | 1,687,300 | 22.33 | 22.43 | 22.02 | 22.43 | 00:00:00 | | 2009-02-17 | 8,450,600 | 22.01 | 22.06 | 21.11 | 21.53 | 00:00:00 | | 2009-02-18 | 5,032,200 | 21.70 | 21.90 | 21.15 | 21.65 | 00:00:00 | | 2009-02-19 | 5,117,200 | 22.00 | 22.00 | 21.19 | 21.40 | 00:00:00 | | 2009-02-20 | 7,440,200 | 20.85 | 21.04 | 20.31 | 20.51 | 00:00:00 | | 2009-02-25 | 4,392,300 | 20.21 | 21.50 | 20.20 | 21.00 | 00:00:00 | | 2009-02-26 | 5,288,400 | 21.50 | 21.77 | 21.13 | 21.15 | 00:00:00 | | 2009-02-27 | 4,357,200 | 20.80 | 21.35 | 20.65 | 20.70 | 00:00:00 | | 2009-03-02 | 7,639,700 | 20.39 | 20.69 | 19.80 | 19.92 | 00:00:00 | | 2009-03-03 | 7,037,600 | 19.73 | 20.30 | 19.32 | 19.81 | 00:00:00 | | 2009-03-04 | 9,604,300 | 20.38 | 20.93 | 20.15 | 20.84 | 00:00:00 | | 2009-03-05 | 5,034,900 | 20.29 | 20.70 | 20.05 | 20.40 | 00:00:00 | | 2009-03-06 | 6,114,700 | 20.56 | 21.20 | 20.36 | 20.87 | 00:00:00 | | 2009-03-09 | 5,274,100 | 20.47 | 20.95 | 20.06 | 20.27 | 00:00:00 | | 2009-03-10 | 6,521,600 | 20.60 | 21.49 | 20.50 | 21.49 | 00:00:00 | | 2009-03-11 | 6,840,800 | 21.50 | 21.80 | 21.01 | 21.30 | 00:00:00 | | 2009-03-12 | 7,018,100 | 21.15 | 21.98 | 21.14 | 21.86 | 00:00:00 | | 2009-03-13 | 6,830,200 | 22.08 | 22.19 | 21.40 | 21.70 | 00:00:00 | | 2009-03-16 | 6,226,200 | 21.97 | 22.40 | 21.62 | 21.82 | 00:00:00 | | 2009-03-17 | 5,059,700 | 21.71 | 22.20 | 21.43 | 22.20 | 00:00:00 | | 2009-03-18 | 8,314,400 | 21.98 | 22.98 | 21.73 | 22.63 | 00:00:00 | | 2009-03-19 | 8,652,100 | 22.96 | 22.98 | 21.77 | 22.00 | 00:00:00 | | 2009-03-20 | 5,494,900 | 22.01 | 22.03 | 21.45 | 21.51 | 00:00:00 | | 2009-03-23 | 10,307,600 | 22.10 | 23.18 | 21.90 | 23.10 | 00:00:00 | | 2009-03-24 | 5,131,300 | 22.55 | 23.00 | 22.55 | 22.61 | 00:00:00 | | 2009-03-25 | 6,479,100 | 22.80 | 23.43 | 22.27 | 22.80 | 00:00:00 | | 2009-03-26 | 5,052,100 | 23.11 | 23.65 | 22.77 | 23.45 | 00:00:00 | | 2009-03-27 | 4,247,000 | 23.20 | 23.74 | 23.02 | 23.58 | 00:00:00 | | 2009-03-30 | 5,637,700 | 23.00 | 23.18 | 22.65 | 22.84 | 00:00:00 | | 2009-03-31 | 5,388,300 | 23.07 | 23.42 | 22.77 | 23.10 | 00:00:00 | | 2009-04-01 | 4,805,300 | 22.77 | 23.83 | 22.77 | 23.78 | 00:00:00 | | 2009-04-02 | 7,449,900 | 24.43 | 24.85 | 24.42 | 24.47 | 00:00:00 | | 2009-04-03 | 6,026,800 | 24.49 | 25.00 | 24.21 | 25.00 | 00:00:00 | | 2009-04-06 | 6,331,300 | 24.86 | 25.27 | 24.57 | 25.25 | 00:00:00 | | 2009-04-07 | 5,035,300 | 24.91 | 25.54 | 24.71 | 25.10 | 00:00:00 | | 2009-04-08 | 5,750,900 | 25.10 | 25.56 | 24.88 | 25.42 | 00:00:00 | | 2009-04-09 | 6,623,500 | 25.80 | 26.50 | 25.80 | 26.45 | 00:00:00 | | 2009-04-13 | 5,336,100 | 26.30 | 26.55 | 26.05 | 26.45 | 00:00:00 | | 2009-04-14 | 6,525,600 | 25.76 | 26.50 | 25.43 | 25.56 | 00:00:00 | | 2009-04-15 | 5,805,200 | 25.41 | 25.78 | 25.10 | 25.60 | 00:00:00 | | 2009-04-16 | 4,643,800 | 25.75 | 26.40 | 25.52 | 26.35 | 00:00:00 | | 2009-04-17 | 3,215,500 | 26.20 | 26.43 | 25.95 | 26.20 | 00:00:00 | | 2009-04-20 | 3,261,300 | 25.80 | 25.80 | 25.05 | 25.10 | 00:00:00 | | 2009-04-22 | 4,786,300 | 25.20 | 25.48 | 24.86 | 24.86 | 00:00:00 | | 2009-04-23 | 6,354,200 | 25.15 | 26.01 | 24.90 | 25.96 | 00:00:00 | | 2009-04-24 | 4,784,800 | 25.95 | 26.48 | 25.85 | 26.26 | 00:00:00 | | 2009-04-27 | 3,473,900 | 25.90 | 26.08 | 25.33 | 25.33 | 00:00:00 | | 2009-04-28 | 4,788,000 | 25.00 | 25.97 | 24.83 | 25.60 | 00:00:00 | | 2009-04-29 | 7,599,500 | 25.92 | 27.12 | 25.80 | 27.12 | 00:00:00 | | 2009-04-30 | 5,503,500 | 27.50 | 27.64 | 26.89 | 27.09 | 00:00:00 | | 2009-05-04 | 5,925,300 | 27.75 | 28.40 | 27.00 | 28.40 | 00:00:00 | | 2009-05-05 | 6,455,100 | 28.20 | 29.23 | 28.13 | 29.10 | 00:00:00 | | 2009-05-06 | 8,511,000 | 29.30 | 30.15 | 29.20 | 29.51 | 00:00:00 | | 2009-05-07 | 7,728,200 | 29.56 | 29.80 | 27.95 | 28.22 | 00:00:00 | | 2009-05-08 | 5,943,800 | 29.00 | 29.05 | 28.04 | 29.00 | 00:00:00 | | 2009-05-11 | 6,023,100 | 28.80 | 28.80 | 27.78 | 28.25 | 00:00:00 | | 2009-05-12 | 6,143,900 | 28.40 | 28.49 | 27.53 | 27.88 | 00:00:00 | | 2009-05-13 | 5,688,300 | 27.45 | 27.47 | 26.81 | 26.85 | 00:00:00 | | 2009-05-14 | 3,435,500 | 26.80 | 27.65 | 26.70 | 27.36 | 00:00:00 | | 2009-05-15 | 3,642,000 | 27.30 | 27.49 | 26.95 | 27.20 | 00:00:00 | | 2009-05-18 | 3,864,000 | 27.70 | 28.71 | 27.63 | 28.60 | 00:00:00 | | 2009-05-19 | 4,310,800 | 28.65 | 28.86 | 28.22 | 28.50 | 00:00:00 | | 2009-05-20 | 6,418,000 | 28.50 | 29.16 | 28.45 | 28.55 | 00:00:00 | | 2009-05-21 | 4,190,500 | 28.27 | 28.57 | 27.98 | 28.29 | 00:00:00 | | 2009-05-22 | 4,182,300 | 28.67 | 29.02 | 27.94 | 28.61 | 00:00:00 | | 2009-05-25 | 1,099,400 | 28.61 | 29.03 | 28.50 | 28.95 | 00:00:00 | | 2009-05-26 | 4,534,600 | 28.69 | 29.84 | 28.48 | 29.57 | 00:00:00 | | 2009-05-27 | 4,567,200 | 29.60 | 30.34 | 29.45 | 29.60 | 00:00:00 | | 2009-05-28 | 4,342,600 | 29.95 | 30.51 | 29.77 | 30.39 | 00:00:00 | | 2009-05-29 | 11,246,000 | 30.70 | 30.74 | 29.46 | 30.30 | 00:00:00 | | 2009-06-01 | 5,222,300 | 30.73 | 31.20 | 30.35 | 30.83 | 00:00:00 | | 2009-06-02 | 4,511,700 | 30.50 | 31.39 | 30.00 | 30.24 | 00:00:00 | | 2009-06-03 | 7,282,400 | 30.01 | 30.12 | 28.62 | 29.47 | 00:00:00 | | 2009-06-04 | 3,485,800 | 29.80 | 29.96 | 29.01 | 29.96 | 00:00:00 | | 2009-06-05 | 4,566,100 | 30.61 | 30.67 | 29.50 | 29.73 | 00:00:00 | | 2009-06-08 | 2,713,000 | 29.42 | 30.25 | 29.34 | 30.01 | 00:00:00 | | 2009-06-09 | 2,546,400 | 30.30 | 30.45 | 29.40 | 29.73 | 00:00:00 | | 2009-06-10 | 2,823,300 | 30.19 | 30.19 | 29.38 | 29.94 | 00:00:00 | | 2009-06-12 | 4,253,700 | 30.17 | 30.70 | 29.87 | 30.51 | 00:00:00 | | 2009-06-15 | 3,979,100 | 29.91 | 30.14 | 28.95 | 29.65 | 00:00:00 | | 2009-06-16 | 2,955,400 | 29.75 | 30.13 | 29.36 | 29.55 | 00:00:00 | | 2009-06-17 | 4,296,500 | 29.22 | 29.49 | 28.90 | 29.27 | 00:00:00 | | 2009-06-18 | 3,336,600 | 29.38 | 29.39 | 28.83 | 29.08 | 00:00:00 | | 2009-06-19 | 3,268,900 | 29.37 | 29.66 | 29.03 | 29.36 | 00:00:00 | | 2009-06-22 | 4,237,600 | 29.05 | 29.15 | 28.21 | 28.40 | 00:00:00 | | 2009-06-23 | 7,817,100 | 28.65 | 28.65 | 27.54 | 27.70 | 00:00:00 | | 2009-06-24 | 36,491,500 | 27.76 | 28.00 | 27.45 | 27.70 | 00:00:00 | | 2009-06-25 | 5,418,200 | 27.70 | 28.78 | 27.69 | 28.59 | 00:00:00 | | 2009-06-26 | 5,639,600 | 28.70 | 29.25 | 28.59 | 28.90 | 00:00:00 | | 2009-06-29 | 3,626,500 | 29.30 | 29.52 | 28.81 | 29.20 | 00:00:00 | | 2009-06-30 | 4,591,800 | 29.39 | 29.45 | 28.80 | 28.98 | 00:00:00 | | 2009-07-01 | 5,721,900 | 29.10 | 29.30 | 28.75 | 28.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
