|
 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 | | 2010-12-15 | 3,860,700 | 32.78 | 32.90 | 32.47 | 32.59 | 00:00:00 | | 2010-12-16 | 4,049,800 | 32.59 | 32.90 | 32.05 | 32.10 | 00:00:00 | | 2010-12-17 | 4,974,800 | 32.12 | 32.40 | 32.00 | 32.20 | 00:00:00 | | 2010-12-20 | 4,606,800 | 32.28 | 32.32 | 31.70 | 31.70 | 00:00:00 | | 2010-12-21 | 7,033,200 | 31.97 | 32.40 | 31.81 | 32.21 | 00:00:00 | | 2010-12-22 | 6,299,800 | 32.37 | 32.85 | 31.84 | 32.85 | 00:00:00 | | 2010-12-23 | 4,934,700 | 32.75 | 33.11 | 32.56 | 32.72 | 00:00:00 | | 2010-12-27 | 2,660,000 | 32.44 | 32.65 | 32.06 | 32.06 | 00:00:00 | | 2010-12-28 | 2,049,300 | 32.32 | 32.32 | 31.82 | 32.00 | 00:00:00 | | 2010-12-29 | 4,098,700 | 32.10 | 32.58 | 32.02 | 32.48 | 00:00:00 | | 2010-12-30 | 3,556,300 | 32.50 | 32.70 | 32.38 | 32.65 | 00:00:00 | | 2011-01-03 | 3,870,900 | 33.14 | 33.47 | 32.90 | 33.04 | 00:00:00 | | 2011-01-04 | 3,948,600 | 33.30 | 33.55 | 32.92 | 33.33 | 00:00:00 | | 2011-01-05 | 5,214,500 | 33.18 | 33.99 | 33.03 | 33.95 | 00:00:00 | | 2011-01-06 | 6,915,300 | 33.73 | 33.89 | 32.93 | 33.05 | 00:00:00 | | 2011-01-07 | 4,494,400 | 32.96 | 33.21 | 32.21 | 32.49 | 00:00:00 | | 2011-01-10 | 5,351,100 | 32.43 | 32.55 | 31.93 | 32.55 | 00:00:00 | | 2011-01-11 | 4,539,300 | 32.79 | 32.95 | 32.60 | 32.72 | 00:00:00 | | 2011-01-12 | 5,421,700 | 32.95 | 33.36 | 32.90 | 33.36 | 00:00:00 | | 2011-01-13 | 1,093,400 | 33.49 | 33.55 | 33.12 | 33.36 | 00:00:00 | | 2011-01-14 | 3,862,700 | 32.95 | 33.33 | 32.70 | 33.26 | 00:00:00 | | 2011-01-17 | 3,534,800 | 33.16 | 33.16 | 32.75 | 32.80 | 00:00:00 | | 2011-01-18 | 6,379,500 | 32.95 | 32.99 | 32.62 | 32.83 | 00:00:00 | | 2011-01-19 | 5,413,400 | 32.80 | 32.99 | 32.27 | 32.44 | 00:00:00 | | 2011-01-20 | 7,890,600 | 32.20 | 32.28 | 31.50 | 31.86 | 00:00:00 | | 2011-01-21 | 5,144,100 | 31.96 | 32.82 | 31.58 | 31.60 | 00:00:00 | | 2011-01-24 | 3,005,600 | 31.68 | 32.19 | 31.62 | 32.09 | 00:00:00 | | 2011-01-26 | 5,013,600 | 32.08 | 32.37 | 31.90 | 31.90 | 00:00:00 | | 2011-01-27 | 5,787,200 | 31.86 | 32.26 | 31.23 | 32.03 | 00:00:00 | | 2011-01-28 | 7,967,300 | 32.07 | 32.07 | 30.58 | 31.27 | 00:00:00 | | 2011-01-31 | 5,588,500 | 31.49 | 31.51 | 30.70 | 30.80 | 00:00:00 | | 2011-02-01 | 5,766,900 | 31.07 | 31.26 | 30.84 | 30.84 | 00:00:00 | | 2011-02-02 | 7,269,200 | 30.80 | 31.25 | 30.42 | 30.45 | 00:00:00 | | 2011-02-03 | 3,943,100 | 30.63 | 30.68 | 30.06 | 30.21 | 00:00:00 | | 2011-02-04 | 9,761,700 | 30.07 | 30.19 | 29.20 | 29.20 | 00:00:00 | | 2011-02-07 | 5,792,600 | 29.50 | 29.70 | 29.07 | 29.50 | 00:00:00 | | 2011-02-08 | 8,522,900 | 29.40 | 30.65 | 29.36 | 30.30 | 00:00:00 | | 2011-02-09 | 6,626,800 | 30.16 | 30.37 | 29.68 | 29.74 | 00:00:00 | | 2011-02-10 | 5,752,800 | 29.76 | 30.23 | 29.76 | 29.80 | 00:00:00 | | 2011-02-11 | 5,455,300 | 30.05 | 31.03 | 29.75 | 30.90 | 00:00:00 | | 2011-02-14 | 3,762,600 | 30.70 | 31.25 | 30.57 | 30.98 | 00:00:00 | | 2011-02-15 | 5,819,500 | 30.78 | 31.49 | 30.65 | 31.39 | 00:00:00 | | 2011-02-16 | 7,816,800 | 31.40 | 32.39 | 31.37 | 32.24 | 00:00:00 | | 2011-02-17 | 4,269,200 | 32.47 | 32.49 | 31.99 | 32.28 | 00:00:00 | | 2011-02-18 | 3,543,600 | 32.08 | 32.53 | 32.04 | 32.10 | 00:00:00 | | 2011-02-21 | 2,583,800 | 32.03 | 32.10 | 31.65 | 31.68 | 00:00:00 | | 2011-02-22 | 6,754,500 | 31.50 | 31.71 | 30.55 | 30.88 | 00:00:00 | | 2011-02-23 | 5,886,400 | 31.01 | 31.27 | 30.44 | 31.00 | 00:00:00 | | 2011-02-24 | 6,732,300 | 31.10 | 31.70 | 30.74 | 31.17 | 00:00:00 | | 2011-02-25 | 7,218,800 | 31.34 | 31.65 | 30.55 | 31.29 | 00:00:00 | | 2011-02-28 | 7,818,600 | 31.49 | 32.15 | 31.35 | 32.00 | 00:00:00 | | 2011-03-01 | 4,739,400 | 31.99 | 32.20 | 31.40 | 31.50 | 00:00:00 | | 2011-03-02 | 3,837,100 | 31.49 | 31.74 | 31.19 | 31.47 | 00:00:00 | | 2011-03-03 | 3,133,500 | 31.59 | 32.16 | 31.56 | 32.03 | 00:00:00 | | 2011-03-04 | 2,626,000 | 31.80 | 32.48 | 31.75 | 32.10 | 00:00:00 | | 2011-03-09 | 2,635,000 | 31.65 | 31.78 | 31.29 | 31.38 | 00:00:00 | | 2011-03-10 | 5,612,900 | 30.78 | 30.87 | 30.22 | 30.22 | 00:00:00 | | 2011-03-11 | 5,990,000 | 30.22 | 30.55 | 29.98 | 30.50 | 00:00:00 | | 2011-03-14 | 3,590,700 | 30.40 | 30.91 | 30.25 | 30.69 | 00:00:00 | | 2011-03-15 | 6,070,800 | 30.02 | 31.14 | 29.93 | 30.99 | 00:00:00 | | 2011-03-16 | 6,676,200 | 31.06 | 31.23 | 30.05 | 30.40 | 00:00:00 | | 2011-03-17 | 4,230,400 | 30.70 | 30.80 | 30.10 | 30.40 | 00:00:00 | | 2011-03-18 | 5,062,800 | 30.55 | 31.07 | 30.53 | 30.80 | 00:00:00 | | 2011-03-21 | 4,043,600 | 31.10 | 31.25 | 30.91 | 31.07 | 00:00:00 | | 2011-03-22 | 5,934,200 | 30.83 | 32.15 | 30.82 | 32.10 | 00:00:00 | | 2011-03-23 | 4,008,400 | 31.90 | 32.15 | 31.61 | 31.67 | 00:00:00 | | 2011-03-24 | 3,274,100 | 31.61 | 31.95 | 31.61 | 31.65 | 00:00:00 | | 2011-03-25 | 3,250,400 | 31.88 | 31.88 | 31.45 | 31.62 | 00:00:00 | | 2011-03-28 | 7,914,900 | 31.60 | 31.89 | 31.46 | 31.49 | 00:00:00 | | 2011-03-29 | 4,811,700 | 31.60 | 31.79 | 31.35 | 31.47 | 00:00:00 | | 2011-03-30 | 4,490,800 | 31.64 | 32.45 | 31.56 | 32.45 | 00:00:00 | | 2011-03-31 | 7,881,700 | 32.45 | 33.42 | 32.40 | 33.35 | 00:00:00 | | 2011-04-01 | 5,677,500 | 33.42 | 33.94 | 33.26 | 33.50 | 00:00:00 | | 2011-04-04 | 4,021,500 | 33.55 | 33.58 | 32.99 | 33.20 | 00:00:00 | | 2011-04-05 | 4,040,100 | 33.13 | 33.42 | 32.88 | 33.04 | 00:00:00 | | 2011-04-06 | 2,828,300 | 33.22 | 33.34 | 32.88 | 32.91 | 00:00:00 | | 2011-04-07 | 5,363,100 | 32.92 | 33.31 | 32.90 | 33.15 | 00:00:00 | | 2011-04-08 | 6,747,400 | 32.96 | 33.04 | 32.33 | 32.45 | 00:00:00 | | 2011-04-11 | 3,121,600 | 32.59 | 32.60 | 32.05 | 32.24 | 00:00:00 | | 2011-04-12 | 3,961,400 | 31.95 | 32.10 | 31.56 | 31.85 | 00:00:00 | | 2011-04-13 | 3,401,100 | 32.28 | 32.28 | 31.67 | 31.92 | 00:00:00 | | 2011-04-14 | 3,732,000 | 31.97 | 32.03 | 31.41 | 31.64 | 00:00:00 | | 2011-04-15 | 3,940,600 | 31.69 | 31.78 | 31.21 | 31.50 | 00:00:00 | | 2011-04-18 | 4,600,000 | 31.30 | 31.55 | 30.55 | 31.43 | 00:00:00 | | 2011-04-19 | 3,290,700 | 31.50 | 31.91 | 31.48 | 31.66 | 00:00:00 | | 2011-04-20 | 5,287,000 | 32.11 | 32.23 | 31.77 | 32.23 | 00:00:00 | | 2011-04-25 | 2,387,500 | 32.05 | 32.35 | 31.86 | 32.18 | 00:00:00 | | 2011-04-26 | 3,424,700 | 32.16 | 32.59 | 32.13 | 32.36 | 00:00:00 | | 2011-04-27 | 7,051,400 | 32.36 | 32.61 | 31.55 | 31.85 | 00:00:00 | | 2011-04-28 | 6,174,400 | 31.65 | 31.80 | 30.77 | 31.08 | 00:00:00 | | 2011-04-29 | 4,559,300 | 30.90 | 31.44 | 30.82 | 31.41 | 00:00:00 | | 2011-05-02 | 3,424,700 | 31.09 | 31.70 | 30.90 | 31.14 | 00:00:00 | | 2011-05-03 | 6,272,800 | 31.01 | 31.09 | 30.14 | 30.20 | 00:00:00 | | 2011-05-04 | 5,757,300 | 30.40 | 30.58 | 30.06 | 30.18 | 00:00:00 | | 2011-05-05 | 4,996,100 | 30.00 | 30.77 | 30.00 | 30.37 | 00:00:00 | | 2011-05-06 | 5,243,700 | 30.90 | 31.10 | 30.53 | 31.00 | 00:00:00 | | 2011-05-09 | 3,989,800 | 31.10 | 31.33 | 30.70 | 31.12 | 00:00:00 | | 2011-05-10 | 5,026,400 | 31.37 | 31.78 | 31.28 | 31.61 | 00:00:00 | | 2011-05-11 | 4,866,100 | 31.47 | 31.52 | 31.23 | 31.47 | 00:00:00 | | 2011-05-12 | 4,659,100 | 31.24 | 31.84 | 31.06 | 31.56 | 00:00:00 | | 2011-05-13 | 3,846,000 | 31.50 | 31.69 | 30.66 | 30.75 | 00:00:00 | | 2011-05-16 | 2,968,500 | 30.80 | 31.09 | 30.36 | 30.47 | 00:00:00 | | 2011-05-17 | 7,565,700 | 30.47 | 30.72 | 30.03 | 30.65 | 00:00:00 | | 2011-05-18 | 5,925,700 | 30.65 | 30.75 | 29.84 | 29.85 | 00:00:00 | | 2011-05-19 | 3,856,200 | 30.05 | 30.38 | 29.80 | 29.85 | 00:00:00 | | 2011-05-20 | 4,039,400 | 29.99 | 30.10 | 29.74 | 29.85 | 00:00:00 | | 2011-05-23 | 3,761,700 | 29.58 | 30.26 | 29.50 | 29.88 | 00:00:00 | | 2011-05-24 | 4,077,900 | 30.00 | 30.46 | 29.95 | 30.46 | 00:00:00 | | 2011-05-25 | 2,287,600 | 30.38 | 30.40 | 30.05 | 30.18 | 00:00:00 | | 2011-05-26 | 5,106,000 | 30.33 | 31.06 | 30.31 | 31.06 | 00:00:00 | | 2011-05-27 | 4,159,800 | 31.14 | 31.32 | 30.95 | 31.04 | 00:00:00 | | 2011-05-30 | 1,101,100 | 31.23 | 31.23 | 30.85 | 30.86 | 00:00:00 | | 2011-05-31 | 5,525,300 | 31.10 | 31.20 | 30.60 | 31.02 | 00:00:00 | | 2011-06-01 | 5,648,900 | 30.75 | 31.10 | 30.37 | 30.51 | 00:00:00 | | 2011-06-02 | 6,642,100 | 30.62 | 30.70 | 30.00 | 30.70 | 00:00:00 | | 2011-06-03 | 6,910,200 | 30.40 | 31.29 | 30.24 | 30.85 | 00:00:00 | | 2011-06-06 | 4,883,300 | 31.00 | 31.00 | 30.24 | 30.35 | 00:00:00 | | 2011-06-07 | 7,606,400 | 30.53 | 31.18 | 30.21 | 30.95 | 00:00:00 | | 2011-06-08 | 3,759,700 | 30.81 | 31.12 | 30.56 | 30.89 | 00:00:00 | | 2011-06-09 | 3,054,500 | 30.80 | 30.96 | 30.44 | 30.66 | 00:00:00 | | 2011-06-10 | 4,680,700 | 30.64 | 30.64 | 30.11 | 30.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
