|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-23 | 2,178,800 | 36.40 | 36.56 | 35.48 | 35.90 | 00:00:00 | | 2009-12-28 | 1,707,300 | 36.25 | 36.35 | 35.75 | 36.04 | 00:00:00 | | 2009-12-29 | 1,818,800 | 36.02 | 36.30 | 36.02 | 36.30 | 00:00:00 | | 2009-12-30 | 4,019,300 | 36.20 | 36.80 | 36.05 | 36.38 | 00:00:00 | | 2010-01-04 | 3,601,600 | 36.85 | 37.93 | 36.80 | 37.70 | 00:00:00 | | 2010-01-05 | 4,246,200 | 37.90 | 38.04 | 36.96 | 37.50 | 00:00:00 | | 2010-01-06 | 3,736,000 | 37.40 | 37.65 | 36.96 | 37.20 | 00:00:00 | | 2010-01-07 | 2,201,800 | 37.00 | 37.26 | 36.72 | 37.10 | 00:00:00 | | 2010-01-08 | 2,390,300 | 37.29 | 37.29 | 36.70 | 37.06 | 00:00:00 | | 2010-01-11 | 3,255,100 | 37.11 | 37.35 | 36.53 | 37.09 | 00:00:00 | | 2010-01-12 | 3,339,600 | 36.71 | 37.42 | 36.42 | 37.20 | 00:00:00 | | 2010-01-13 | 3,124,200 | 37.21 | 37.47 | 36.78 | 37.40 | 00:00:00 | | 2010-01-14 | 3,678,200 | 37.25 | 37.48 | 36.50 | 36.60 | 00:00:00 | | 2010-01-15 | 4,064,200 | 36.60 | 36.78 | 35.91 | 36.08 | 00:00:00 | | 2010-01-18 | 1,785,900 | 36.29 | 36.67 | 36.20 | 36.40 | 00:00:00 | | 2010-01-19 | 3,310,700 | 36.14 | 37.10 | 36.01 | 36.73 | 00:00:00 | | 2010-01-20 | 4,674,900 | 33.25 | 33.33 | 32.00 | 32.60 | 00:00:00 | | 2010-01-21 | 4,832,700 | 32.83 | 32.87 | 31.38 | 31.78 | 00:00:00 | | 2010-01-22 | 4,299,500 | 31.55 | 32.01 | 31.31 | 31.78 | 00:00:00 | | 2010-01-26 | 3,788,700 | 31.20 | 32.09 | 31.01 | 31.94 | 00:00:00 | | 2010-01-27 | 4,954,800 | 31.80 | 31.86 | 31.05 | 31.23 | 00:00:00 | | 2010-01-28 | 3,730,100 | 31.69 | 31.87 | 31.03 | 31.76 | 00:00:00 | | 2010-01-29 | 4,876,100 | 31.90 | 32.21 | 31.05 | 31.33 | 00:00:00 | | 2010-02-01 | 4,977,900 | 31.67 | 31.99 | 31.43 | 31.86 | 00:00:00 | | 2010-02-02 | 4,646,500 | 32.20 | 32.57 | 32.01 | 32.35 | 00:00:00 | | 2010-02-03 | 4,578,600 | 32.10 | 32.56 | 31.62 | 32.02 | 00:00:00 | | 2010-02-04 | 4,915,600 | 32.05 | 32.05 | 30.88 | 31.20 | 00:00:00 | | 2010-02-05 | 6,715,900 | 30.79 | 31.35 | 29.41 | 30.05 | 00:00:00 | | 2010-02-08 | 5,218,600 | 30.20 | 30.55 | 29.79 | 30.00 | 00:00:00 | | 2010-02-09 | 5,605,900 | 30.40 | 31.59 | 30.40 | 31.02 | 00:00:00 | | 2010-02-10 | 2,669,000 | 31.20 | 31.45 | 30.91 | 31.40 | 00:00:00 | | 2010-02-11 | 5,013,500 | 31.40 | 32.08 | 30.73 | 31.62 | 00:00:00 | | 2010-02-12 | 3,168,200 | 31.50 | 31.78 | 30.75 | 31.61 | 00:00:00 | | 2010-02-17 | 2,641,500 | 32.02 | 32.50 | 32.01 | 32.50 | 00:00:00 | | 2010-02-18 | 5,251,800 | 32.40 | 32.44 | 31.89 | 32.30 | 00:00:00 | | 2010-02-19 | 3,221,500 | 32.15 | 32.30 | 31.90 | 31.99 | 00:00:00 | | 2010-02-22 | 3,012,000 | 32.10 | 32.20 | 31.65 | 31.65 | 00:00:00 | | 2010-02-23 | 3,302,200 | 31.50 | 31.55 | 30.84 | 31.00 | 00:00:00 | | 2010-02-24 | 3,672,900 | 31.00 | 31.15 | 30.55 | 30.90 | 00:00:00 | | 2010-02-25 | 4,892,700 | 30.50 | 31.27 | 30.11 | 30.85 | 00:00:00 | | 2010-02-26 | 4,393,300 | 30.86 | 31.20 | 30.60 | 31.15 | 00:00:00 | | 2010-03-01 | 3,413,900 | 31.35 | 31.64 | 31.23 | 31.50 | 00:00:00 | | 2010-03-02 | 5,740,000 | 31.63 | 31.95 | 31.63 | 31.85 | 00:00:00 | | 2010-03-03 | 5,487,900 | 32.00 | 32.32 | 31.65 | 31.80 | 00:00:00 | | 2010-03-04 | 2,205,100 | 31.85 | 32.09 | 31.55 | 31.85 | 00:00:00 | | 2010-03-05 | 4,449,300 | 32.15 | 32.17 | 31.84 | 31.95 | 00:00:00 | | 2010-03-08 | 3,035,400 | 32.00 | 32.10 | 31.65 | 31.65 | 00:00:00 | | 2010-03-09 | 7,185,200 | 31.46 | 32.24 | 31.45 | 31.87 | 00:00:00 | | 2010-03-10 | 4,214,600 | 31.96 | 32.49 | 31.91 | 31.98 | 00:00:00 | | 2010-03-11 | 2,278,200 | 31.85 | 32.20 | 31.65 | 32.15 | 00:00:00 | | 2010-03-12 | 2,849,500 | 32.33 | 32.35 | 31.75 | 31.82 | 00:00:00 | | 2010-03-15 | 2,544,500 | 31.67 | 32.05 | 31.53 | 31.75 | 00:00:00 | | 2010-03-16 | 3,348,400 | 31.65 | 32.24 | 31.65 | 32.03 | 00:00:00 | | 2010-03-17 | 4,875,900 | 32.25 | 32.30 | 31.45 | 31.75 | 00:00:00 | | 2010-03-18 | 3,531,000 | 31.75 | 31.80 | 31.20 | 31.71 | 00:00:00 | | 2010-03-19 | 3,687,900 | 31.95 | 31.95 | 31.12 | 31.50 | 00:00:00 | | 2010-03-22 | 3,525,200 | 31.22 | 31.60 | 31.13 | 31.59 | 00:00:00 | | 2010-03-23 | 3,920,900 | 31.89 | 31.89 | 30.94 | 31.12 | 00:00:00 | | 2010-03-24 | 3,180,300 | 30.95 | 31.20 | 30.77 | 30.77 | 00:00:00 | | 2010-03-25 | 4,180,800 | 31.08 | 31.60 | 30.90 | 31.21 | 00:00:00 | | 2010-03-26 | 2,384,700 | 31.25 | 31.57 | 31.12 | 31.40 | 00:00:00 | | 2010-03-29 | 3,569,700 | 31.59 | 32.01 | 31.40 | 32.00 | 00:00:00 | | 2010-03-30 | 4,036,100 | 32.07 | 32.37 | 31.88 | 32.27 | 00:00:00 | | 2010-03-31 | 4,855,200 | 32.15 | 32.85 | 31.99 | 32.80 | 00:00:00 | | 2010-04-01 | 4,480,400 | 33.01 | 33.45 | 32.95 | 33.18 | 00:00:00 | | 2010-04-05 | 2,467,000 | 33.15 | 33.38 | 33.07 | 33.15 | 00:00:00 | | 2010-04-06 | 2,781,700 | 32.83 | 33.26 | 32.69 | 32.73 | 00:00:00 | | 2010-04-07 | 2,343,500 | 32.70 | 32.80 | 32.51 | 32.77 | 00:00:00 | | 2010-04-08 | 4,497,800 | 32.60 | 33.81 | 32.52 | 33.80 | 00:00:00 | | 2010-04-09 | 4,803,800 | 33.82 | 33.96 | 33.45 | 33.75 | 00:00:00 | | 2010-04-12 | 4,714,700 | 33.59 | 33.90 | 33.25 | 33.30 | 00:00:00 | | 2010-04-13 | 3,072,300 | 33.30 | 33.48 | 33.00 | 33.00 | 00:00:00 | | 2010-04-14 | 3,678,900 | 33.00 | 33.27 | 32.72 | 33.10 | 00:00:00 | | 2010-04-15 | 4,276,900 | 33.10 | 33.20 | 32.56 | 32.66 | 00:00:00 | | 2010-04-16 | 5,313,600 | 32.54 | 32.55 | 31.74 | 31.98 | 00:00:00 | | 2010-04-19 | 3,375,100 | 31.58 | 32.09 | 31.29 | 31.70 | 00:00:00 | | 2010-04-20 | 2,663,500 | 31.80 | 31.98 | 31.54 | 31.88 | 00:00:00 | | 2010-04-22 | 3,867,100 | 31.65 | 31.98 | 31.23 | 31.90 | 00:00:00 | | 2010-04-23 | 3,048,200 | 31.80 | 31.90 | 31.48 | 31.68 | 00:00:00 | | 2010-04-26 | 2,771,900 | 31.80 | 31.83 | 31.25 | 31.25 | 00:00:00 | | 2010-04-27 | 5,342,500 | 31.01 | 31.39 | 30.50 | 30.75 | 00:00:00 | | 2010-04-28 | 5,602,800 | 31.20 | 31.45 | 30.80 | 31.30 | 00:00:00 | | 2010-04-29 | 3,650,000 | 31.45 | 32.15 | 31.40 | 31.92 | 00:00:00 | | 2010-04-30 | 4,291,100 | 31.76 | 32.24 | 31.53 | 31.81 | 00:00:00 | | 2010-05-03 | 2,870,200 | 31.63 | 32.21 | 31.54 | 31.65 | 00:00:00 | | 2010-05-04 | 5,610,000 | 31.38 | 31.40 | 30.61 | 30.87 | 00:00:00 | | 2010-05-05 | 5,472,800 | 30.28 | 31.55 | 30.13 | 30.96 | 00:00:00 | | 2010-05-06 | 7,475,500 | 30.90 | 31.53 | 29.52 | 31.00 | 00:00:00 | | 2010-05-07 | 5,249,500 | 30.93 | 31.08 | 29.70 | 30.70 | 00:00:00 | | 2010-05-10 | 3,631,300 | 31.80 | 32.12 | 31.60 | 31.66 | 00:00:00 | | 2010-05-11 | 3,054,700 | 31.23 | 31.98 | 31.22 | 31.35 | 00:00:00 | | 2010-05-12 | 3,990,500 | 31.50 | 31.82 | 31.35 | 31.68 | 00:00:00 | | 2010-05-13 | 2,460,100 | 31.68 | 31.80 | 31.16 | 31.20 | 00:00:00 | | 2010-05-14 | 2,611,600 | 30.88 | 30.99 | 30.44 | 30.80 | 00:00:00 | | 2010-05-17 | 3,172,200 | 30.79 | 31.23 | 30.15 | 30.95 | 00:00:00 | | 2010-05-18 | 3,442,000 | 31.11 | 31.34 | 30.09 | 30.20 | 00:00:00 | | 2010-05-19 | 6,073,200 | 29.80 | 29.80 | 29.10 | 29.30 | 00:00:00 | | 2010-05-20 | 4,668,400 | 28.85 | 29.39 | 28.60 | 29.03 | 00:00:00 | | 2010-05-21 | 6,032,100 | 29.00 | 30.24 | 28.68 | 30.20 | 00:00:00 | | 2010-05-24 | 3,857,900 | 30.19 | 30.19 | 29.61 | 29.89 | 00:00:00 | | 2010-05-25 | 11,790,600 | 29.02 | 29.21 | 28.09 | 28.67 | 00:00:00 | | 2010-05-26 | 12,647,400 | 28.95 | 29.10 | 28.32 | 28.62 | 00:00:00 | | 2010-05-27 | 4,929,500 | 29.18 | 29.70 | 29.01 | 29.59 | 00:00:00 | | 2010-05-28 | 0 | 29.37 | 29.54 | 28.94 | 29.38 | 00:00:00 | | 2010-05-31 | 3,786,100 | 29.79 | 30.40 | 29.57 | 30.40 | 00:00:00 | | 2010-06-01 | 3,778,800 | 29.80 | 30.35 | 29.39 | 29.77 | 00:00:00 | | 2010-06-02 | 3,334,900 | 29.85 | 30.54 | 29.76 | 30.30 | 00:00:00 | | 2010-06-04 | 2,765,100 | 29.99 | 30.30 | 29.70 | 30.00 | 00:00:00 | | 2010-06-07 | 2,953,700 | 29.91 | 30.40 | 29.30 | 29.40 | 00:00:00 | | 2010-06-08 | 3,778,500 | 29.66 | 29.75 | 29.13 | 29.53 | 00:00:00 | | 2010-06-09 | 3,801,700 | 29.75 | 29.89 | 29.10 | 29.17 | 00:00:00 | | 2010-06-10 | 3,390,900 | 29.36 | 30.06 | 29.36 | 29.85 | 00:00:00 | | 2010-06-11 | 3,278,300 | 29.74 | 30.29 | 29.36 | 30.15 | 00:00:00 | | 2010-06-14 | 1,944,500 | 30.39 | 30.48 | 29.80 | 29.80 | 00:00:00 | | 2010-06-15 | 1,346,100 | 29.97 | 30.58 | 29.84 | 30.40 | 00:00:00 | | 2010-06-16 | 3,472,200 | 30.17 | 30.90 | 30.11 | 30.70 | 00:00:00 | | 2010-06-17 | 2,753,800 | 30.61 | 30.92 | 30.15 | 30.35 | 00:00:00 | | 2010-06-18 | 2,890,400 | 30.38 | 30.83 | 30.23 | 30.83 | 00:00:00 | | 2010-06-21 | 2,131,000 | 31.00 | 31.12 | 30.80 | 30.99 | 00:00:00 | | 2010-06-22 | 3,415,600 | 30.90 | 31.27 | 30.65 | 30.70 | 00:00:00 | | 2010-06-23 | 2,658,100 | 30.66 | 30.90 | 30.27 | 30.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
