|
 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 | | 2010-06-23 | 2,658,100 | 30.66 | 30.90 | 30.27 | 30.80 | 00:00:00 | | 2010-06-24 | 3,398,500 | 30.68 | 30.74 | 29.76 | 29.89 | 00:00:00 | | 2010-06-25 | 1,872,800 | 29.76 | 30.22 | 29.50 | 30.22 | 00:00:00 | | 2010-06-28 | 2,039,300 | 30.10 | 30.39 | 29.92 | 29.92 | 00:00:00 | | 2010-06-29 | 5,552,800 | 29.40 | 29.43 | 28.34 | 28.56 | 00:00:00 | | 2010-06-30 | 5,882,400 | 28.60 | 29.04 | 28.11 | 28.11 | 00:00:00 | | 2010-07-01 | 6,981,600 | 28.25 | 29.37 | 28.06 | 29.37 | 00:00:00 | | 2010-07-02 | 3,011,300 | 29.55 | 29.88 | 28.89 | 29.61 | 00:00:00 | | 2010-07-05 | 1,908,100 | 29.41 | 29.79 | 29.16 | 29.16 | 00:00:00 | | 2010-07-06 | 3,058,800 | 29.64 | 30.10 | 29.45 | 30.10 | 00:00:00 | | 2010-07-07 | 6,836,900 | 30.10 | 31.52 | 30.10 | 31.52 | 00:00:00 | | 2010-07-08 | 6,929,200 | 31.49 | 32.44 | 31.39 | 32.22 | 00:00:00 | | 2010-07-12 | 4,766,500 | 32.58 | 32.71 | 31.91 | 31.95 | 00:00:00 | | 2010-07-13 | 2,797,900 | 32.28 | 32.47 | 32.03 | 32.35 | 00:00:00 | | 2010-07-14 | 4,044,200 | 29.29 | 29.60 | 29.12 | 29.36 | 00:00:00 | | 2010-07-15 | 3,218,900 | 29.25 | 29.65 | 29.08 | 29.34 | 00:00:00 | | 2010-07-16 | 2,812,100 | 29.40 | 29.56 | 28.71 | 28.84 | 00:00:00 | | 2010-07-19 | 3,051,400 | 28.99 | 29.64 | 28.86 | 29.49 | 00:00:00 | | 2010-07-20 | 4,745,400 | 29.32 | 30.10 | 29.30 | 29.93 | 00:00:00 | | 2010-07-21 | 3,238,400 | 30.24 | 30.28 | 29.66 | 29.70 | 00:00:00 | | 2010-07-22 | 5,121,200 | 30.10 | 30.72 | 30.10 | 30.57 | 00:00:00 | | 2010-07-23 | 2,894,500 | 30.60 | 30.83 | 30.32 | 30.80 | 00:00:00 | | 2010-07-26 | 2,281,300 | 30.85 | 31.09 | 30.60 | 30.71 | 00:00:00 | | 2010-07-27 | 3,689,600 | 30.97 | 31.15 | 30.71 | 30.81 | 00:00:00 | | 2010-07-28 | 10,474,100 | 31.04 | 32.37 | 30.88 | 32.20 | 00:00:00 | | 2010-07-29 | 4,023,500 | 32.10 | 32.51 | 31.83 | 32.19 | 00:00:00 | | 2010-07-30 | 5,592,800 | 31.88 | 32.45 | 31.53 | 32.25 | 00:00:00 | | 2010-08-02 | 4,440,100 | 32.50 | 32.69 | 32.19 | 32.45 | 00:00:00 | | 2010-08-03 | 4,563,500 | 32.16 | 32.30 | 31.85 | 31.90 | 00:00:00 | | 2010-08-04 | 5,016,000 | 32.00 | 32.13 | 31.48 | 31.68 | 00:00:00 | | 2010-08-05 | 4,527,100 | 31.58 | 32.03 | 31.36 | 31.75 | 00:00:00 | | 2010-08-06 | 4,869,600 | 31.59 | 31.90 | 31.50 | 31.80 | 00:00:00 | | 2010-08-09 | 4,038,100 | 31.91 | 32.22 | 31.89 | 32.00 | 00:00:00 | | 2010-08-10 | 4,239,700 | 31.85 | 31.90 | 31.50 | 31.57 | 00:00:00 | | 2010-08-11 | 3,847,800 | 31.35 | 31.37 | 30.70 | 30.95 | 00:00:00 | | 2010-08-12 | 3,988,000 | 30.83 | 31.14 | 30.60 | 31.00 | 00:00:00 | | 2010-08-13 | 4,991,200 | 31.00 | 31.49 | 30.91 | 30.91 | 00:00:00 | | 2010-08-16 | 2,659,400 | 30.79 | 31.35 | 30.79 | 31.28 | 00:00:00 | | 2010-08-17 | 2,890,600 | 31.22 | 31.52 | 31.20 | 31.45 | 00:00:00 | | 2010-08-18 | 3,458,800 | 31.38 | 31.80 | 31.25 | 31.80 | 00:00:00 | | 2010-08-19 | 2,289,000 | 31.78 | 31.98 | 31.25 | 31.25 | 00:00:00 | | 2010-08-20 | 1,805,500 | 31.20 | 31.35 | 31.00 | 31.15 | 00:00:00 | | 2010-08-23 | 2,332,500 | 31.20 | 31.46 | 31.02 | 31.15 | 00:00:00 | | 2010-08-24 | 4,074,800 | 30.85 | 30.97 | 30.25 | 30.45 | 00:00:00 | | 2010-08-25 | 5,185,700 | 30.40 | 30.45 | 29.85 | 30.00 | 00:00:00 | | 2010-08-26 | 4,262,600 | 30.19 | 30.34 | 29.51 | 29.55 | 00:00:00 | | 2010-08-27 | 5,360,400 | 29.78 | 30.37 | 29.50 | 30.35 | 00:00:00 | | 2010-08-30 | 4,815,800 | 30.28 | 30.35 | 29.65 | 29.65 | 00:00:00 | | 2010-08-31 | 9,168,900 | 29.70 | 30.46 | 29.67 | 30.46 | 00:00:00 | | 2010-09-01 | 6,959,800 | 30.73 | 31.60 | 30.69 | 31.54 | 00:00:00 | | 2010-09-02 | 3,149,300 | 31.40 | 31.45 | 30.80 | 30.81 | 00:00:00 | | 2010-09-03 | 4,208,200 | 31.10 | 31.24 | 30.53 | 30.54 | 00:00:00 | | 2010-09-06 | 715,600 | 30.65 | 30.79 | 30.21 | 30.36 | 00:00:00 | | 2010-09-08 | 7,071,700 | 30.69 | 31.00 | 30.10 | 30.74 | 00:00:00 | | 2010-09-09 | 5,846,900 | 30.80 | 31.08 | 30.73 | 30.98 | 00:00:00 | | 2010-09-10 | 3,292,000 | 30.81 | 31.10 | 30.74 | 30.85 | 00:00:00 | | 2010-09-13 | 7,307,400 | 31.30 | 32.14 | 31.26 | 32.10 | 00:00:00 | | 2010-09-14 | 4,228,800 | 31.89 | 32.50 | 31.80 | 32.25 | 00:00:00 | | 2010-09-15 | 4,868,700 | 32.15 | 32.46 | 31.81 | 32.46 | 00:00:00 | | 2010-09-16 | 2,681,300 | 32.22 | 32.40 | 32.02 | 32.20 | 00:00:00 | | 2010-09-17 | 2,689,800 | 32.24 | 32.45 | 31.83 | 31.85 | 00:00:00 | | 2010-09-20 | 4,780,300 | 31.97 | 32.42 | 31.96 | 32.40 | 00:00:00 | | 2010-09-21 | 4,210,700 | 32.38 | 32.45 | 31.80 | 32.08 | 00:00:00 | | 2010-09-22 | 5,402,100 | 31.85 | 32.57 | 31.85 | 32.30 | 00:00:00 | | 2010-09-23 | 7,822,900 | 32.10 | 33.23 | 32.00 | 32.70 | 00:00:00 | | 2010-09-24 | 7,453,900 | 32.99 | 32.99 | 32.00 | 32.30 | 00:00:00 | | 2010-09-27 | 3,436,400 | 32.45 | 32.65 | 32.10 | 32.65 | 00:00:00 | | 2010-09-28 | 3,557,900 | 32.70 | 33.03 | 32.34 | 32.69 | 00:00:00 | | 2010-09-29 | 7,234,200 | 32.64 | 33.60 | 32.47 | 33.60 | 00:00:00 | | 2010-09-30 | 5,360,300 | 33.65 | 33.95 | 33.28 | 33.92 | 00:00:00 | | 2010-10-01 | 5,165,500 | 33.92 | 34.45 | 33.72 | 34.31 | 00:00:00 | | 2010-10-04 | 3,855,800 | 34.10 | 34.31 | 33.95 | 34.13 | 00:00:00 | | 2010-10-05 | 5,031,500 | 34.28 | 35.07 | 34.21 | 34.99 | 00:00:00 | | 2010-10-06 | 5,644,100 | 34.95 | 35.16 | 34.68 | 34.85 | 00:00:00 | | 2010-10-07 | 3,370,100 | 35.00 | 35.03 | 34.51 | 34.83 | 00:00:00 | | 2010-10-08 | 3,852,500 | 34.78 | 35.65 | 34.68 | 35.62 | 00:00:00 | | 2010-10-11 | 1,846,800 | 35.62 | 35.85 | 35.30 | 35.50 | 00:00:00 | | 2010-10-13 | 6,887,600 | 35.85 | 36.35 | 35.57 | 36.24 | 00:00:00 | | 2010-10-14 | 5,649,800 | 36.19 | 36.29 | 35.70 | 36.12 | 00:00:00 | | 2010-10-15 | 6,105,900 | 36.15 | 36.29 | 35.69 | 35.81 | 00:00:00 | | 2010-10-18 | 5,586,100 | 35.55 | 36.28 | 35.39 | 35.96 | 00:00:00 | | 2010-10-19 | 5,908,800 | 35.30 | 36.07 | 35.03 | 35.30 | 00:00:00 | | 2010-10-20 | 4,380,600 | 35.50 | 36.11 | 35.10 | 35.94 | 00:00:00 | | 2010-10-21 | 4,256,900 | 35.86 | 36.43 | 35.30 | 35.30 | 00:00:00 | | 2010-10-22 | 4,639,200 | 35.73 | 35.95 | 35.38 | 35.75 | 00:00:00 | | 2010-10-25 | 4,566,800 | 36.00 | 36.47 | 35.70 | 36.19 | 00:00:00 | | 2010-10-26 | 5,685,600 | 36.15 | 36.90 | 35.98 | 36.90 | 00:00:00 | | 2010-10-27 | 10,456,300 | 36.36 | 36.39 | 35.19 | 35.25 | 00:00:00 | | 2010-10-28 | 3,947,900 | 35.52 | 35.52 | 34.83 | 34.84 | 00:00:00 | | 2010-10-29 | 5,347,800 | 34.86 | 35.09 | 34.70 | 35.05 | 00:00:00 | | 2010-11-01 | 4,369,400 | 35.11 | 36.27 | 35.11 | 36.00 | 00:00:00 | | 2010-11-03 | 7,852,100 | 36.40 | 36.95 | 36.25 | 36.47 | 00:00:00 | | 2010-11-04 | 5,297,400 | 36.70 | 37.00 | 36.47 | 36.85 | 00:00:00 | | 2010-11-05 | 4,137,300 | 36.69 | 37.16 | 36.60 | 36.91 | 00:00:00 | | 2010-11-08 | 2,583,500 | 36.84 | 37.17 | 36.70 | 37.10 | 00:00:00 | | 2010-11-09 | 5,975,100 | 37.15 | 37.19 | 36.00 | 36.00 | 00:00:00 | | 2010-11-10 | 4,928,000 | 35.97 | 36.58 | 35.82 | 36.50 | 00:00:00 | | 2010-11-11 | 3,424,600 | 36.12 | 36.28 | 35.60 | 35.60 | 00:00:00 | | 2010-11-12 | 6,286,600 | 35.48 | 35.68 | 34.95 | 35.46 | 00:00:00 | | 2010-11-16 | 5,302,200 | 35.33 | 35.80 | 34.50 | 35.07 | 00:00:00 | | 2010-11-17 | 3,225,400 | 35.09 | 35.23 | 34.66 | 34.78 | 00:00:00 | | 2010-11-18 | 5,614,100 | 35.43 | 35.43 | 34.96 | 34.97 | 00:00:00 | | 2010-11-19 | 3,569,200 | 34.88 | 35.37 | 34.64 | 35.29 | 00:00:00 | | 2010-11-22 | 4,794,200 | 35.29 | 35.30 | 34.26 | 34.55 | 00:00:00 | | 2010-11-23 | 6,443,500 | 34.17 | 34.31 | 33.70 | 33.92 | 00:00:00 | | 2010-11-24 | 6,497,100 | 34.21 | 35.12 | 34.20 | 34.65 | 00:00:00 | | 2010-11-25 | 2,666,700 | 34.78 | 34.92 | 34.45 | 34.53 | 00:00:00 | | 2010-11-26 | 4,370,700 | 34.20 | 34.40 | 33.95 | 34.25 | 00:00:00 | | 2010-11-29 | 3,934,500 | 34.15 | 34.22 | 33.64 | 34.15 | 00:00:00 | | 2010-11-30 | 8,727,700 | 34.08 | 34.27 | 33.57 | 33.57 | 00:00:00 | | 2010-12-01 | 4,280,600 | 33.95 | 34.70 | 33.95 | 34.31 | 00:00:00 | | 2010-12-02 | 3,687,000 | 34.59 | 34.93 | 34.53 | 34.65 | 00:00:00 | | 2010-12-03 | 4,771,400 | 34.59 | 34.60 | 33.78 | 33.95 | 00:00:00 | | 2010-12-06 | 3,427,500 | 33.85 | 34.05 | 33.35 | 33.35 | 00:00:00 | | 2010-12-07 | 3,957,100 | 33.30 | 33.54 | 32.95 | 32.95 | 00:00:00 | | 2010-12-08 | 3,194,000 | 32.95 | 32.99 | 32.51 | 32.86 | 00:00:00 | | 2010-12-09 | 3,849,300 | 32.94 | 32.96 | 32.37 | 32.55 | 00:00:00 | | 2010-12-10 | 3,754,600 | 32.70 | 32.79 | 32.22 | 32.45 | 00:00:00 | | 2010-12-13 | 5,014,900 | 32.70 | 33.01 | 32.40 | 32.82 | 00:00:00 | | 2010-12-14 | 4,158,000 | 32.90 | 33.04 | 32.45 | 32.95 | 00:00:00 | | 2010-12-15 | 3,860,700 | 32.78 | 32.90 | 32.47 | 32.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
