|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-10 | 4,680,700 | 30.64 | 30.64 | 30.11 | 30.22 | 00:00:00 | | 2011-06-13 | 3,156,500 | 30.26 | 30.65 | 30.20 | 30.25 | 00:00:00 | | 2011-06-14 | 3,887,100 | 30.46 | 30.78 | 30.40 | 30.53 | 00:00:00 | | 2011-06-15 | 5,388,600 | 30.30 | 30.88 | 30.20 | 30.74 | 00:00:00 | | 2011-06-16 | 5,006,000 | 30.55 | 30.81 | 29.94 | 30.40 | 00:00:00 | | 2011-06-17 | 3,463,000 | 30.52 | 30.58 | 29.97 | 30.30 | 00:00:00 | | 2011-06-20 | 3,617,700 | 30.15 | 30.57 | 30.02 | 30.40 | 00:00:00 | | 2011-06-21 | 3,041,700 | 30.40 | 30.51 | 30.16 | 30.42 | 00:00:00 | | 2011-06-22 | 4,056,800 | 30.35 | 31.00 | 30.22 | 30.65 | 00:00:00 | | 2011-06-24 | 3,940,700 | 30.65 | 30.71 | 30.26 | 30.43 | 00:00:00 | | 2011-06-27 | 3,763,200 | 30.50 | 30.79 | 30.24 | 30.58 | 00:00:00 | | 2011-06-28 | 4,627,800 | 30.56 | 31.35 | 30.46 | 31.30 | 00:00:00 | | 2011-06-29 | 3,530,100 | 31.51 | 31.69 | 31.25 | 31.55 | 00:00:00 | | 2011-06-30 | 3,310,500 | 31.72 | 31.83 | 31.43 | 31.70 | 00:00:00 | | 2011-07-01 | 5,559,200 | 31.64 | 32.00 | 31.30 | 31.80 | 00:00:00 | | 2011-07-04 | 2,908,200 | 31.78 | 32.30 | 31.66 | 32.25 | 00:00:00 | | 2011-07-05 | 6,084,900 | 32.19 | 32.19 | 31.85 | 32.14 | 00:00:00 | | 2011-07-06 | 4,253,700 | 31.90 | 32.12 | 31.55 | 31.75 | 00:00:00 | | 2011-07-07 | 4,290,100 | 31.80 | 32.04 | 31.26 | 31.30 | 00:00:00 | | 2011-07-08 | 4,456,100 | 31.09 | 31.19 | 30.70 | 30.78 | 00:00:00 | | 2011-07-11 | 7,034,200 | 30.40 | 30.60 | 29.70 | 29.85 | 00:00:00 | | 2011-07-12 | 9,827,500 | 29.95 | 30.14 | 29.18 | 29.20 | 00:00:00 | | 2011-07-13 | 11,683,700 | 29.38 | 30.34 | 29.28 | 29.94 | 00:00:00 | | 2011-07-14 | 8,177,400 | 29.94 | 29.95 | 29.08 | 29.22 | 00:00:00 | | 2011-07-15 | 6,899,300 | 29.27 | 29.70 | 28.71 | 28.74 | 00:00:00 | | 2011-07-18 | 7,944,800 | 28.56 | 28.67 | 27.87 | 28.10 | 00:00:00 | | 2011-07-19 | 6,089,500 | 28.30 | 28.75 | 28.26 | 28.50 | 00:00:00 | | 2011-07-20 | 6,098,000 | 28.80 | 29.27 | 28.76 | 28.85 | 00:00:00 | | 2011-07-21 | 5,866,000 | 29.08 | 29.92 | 28.90 | 29.55 | 00:00:00 | | 2011-07-22 | 4,044,000 | 29.58 | 29.98 | 29.56 | 29.60 | 00:00:00 | | 2011-07-25 | 4,487,300 | 29.21 | 29.36 | 28.86 | 29.23 | 00:00:00 | | 2011-07-26 | 5,239,500 | 29.14 | 29.19 | 28.75 | 29.19 | 00:00:00 | | 2011-07-27 | 8,300,400 | 28.95 | 29.13 | 28.30 | 28.83 | 00:00:00 | | 2011-07-28 | 8,469,900 | 28.83 | 29.69 | 28.70 | 29.35 | 00:00:00 | | 2011-07-29 | 7,936,900 | 29.12 | 29.86 | 28.90 | 29.50 | 00:00:00 | | 2011-08-01 | 7,569,700 | 29.87 | 30.20 | 29.40 | 29.78 | 00:00:00 | | 2011-08-02 | 9,225,300 | 29.46 | 29.59 | 28.60 | 28.80 | 00:00:00 | | 2011-08-03 | 6,875,200 | 28.81 | 29.09 | 27.93 | 28.33 | 00:00:00 | | 2011-08-04 | 9,207,600 | 27.82 | 28.14 | 26.70 | 27.30 | 00:00:00 | | 2011-08-05 | 7,384,600 | 27.32 | 28.37 | 26.52 | 27.70 | 00:00:00 | | 2011-08-08 | 13,252,200 | 26.32 | 26.98 | 25.12 | 25.26 | 00:00:00 | | 2011-08-09 | 12,942,400 | 25.79 | 26.82 | 25.65 | 26.65 | 00:00:00 | | 2011-08-10 | 11,061,800 | 26.55 | 26.88 | 25.74 | 26.27 | 00:00:00 | | 2011-08-11 | 7,703,900 | 26.59 | 27.32 | 26.15 | 27.00 | 00:00:00 | | 2011-08-12 | 6,455,500 | 27.02 | 27.52 | 26.55 | 27.04 | 00:00:00 | | 2011-08-15 | 5,847,200 | 27.49 | 27.69 | 27.36 | 27.45 | 00:00:00 | | 2011-08-16 | 5,479,600 | 26.99 | 27.48 | 26.70 | 27.48 | 00:00:00 | | 2011-08-17 | 6,705,000 | 27.50 | 28.00 | 27.30 | 28.00 | 00:00:00 | | 2011-08-18 | 6,806,500 | 27.10 | 27.22 | 26.28 | 26.90 | 00:00:00 | | 2011-08-19 | 6,198,300 | 26.33 | 26.95 | 26.03 | 26.25 | 00:00:00 | | 2011-08-22 | 7,211,200 | 26.80 | 26.80 | 26.00 | 26.21 | 00:00:00 | | 2011-08-23 | 6,788,200 | 26.36 | 26.60 | 25.37 | 26.60 | 00:00:00 | | 2011-08-24 | 8,544,400 | 26.57 | 26.93 | 26.13 | 26.80 | 00:00:00 | | 2011-08-25 | 7,445,500 | 26.65 | 27.86 | 26.45 | 26.60 | 00:00:00 | | 2011-08-26 | 7,151,000 | 26.45 | 26.95 | 25.97 | 26.55 | 00:00:00 | | 2011-08-29 | 6,922,500 | 27.05 | 27.30 | 26.85 | 27.15 | 00:00:00 | | 2011-08-30 | 6,410,100 | 27.09 | 27.55 | 26.93 | 27.40 | 00:00:00 | | 2011-08-31 | 7,671,700 | 27.62 | 28.18 | 27.57 | 28.15 | 00:00:00 | | 2011-09-01 | 15,313,600 | 28.83 | 30.42 | 28.77 | 30.23 | 00:00:00 | | 2011-09-02 | 8,116,900 | 29.75 | 29.85 | 29.03 | 29.10 | 00:00:00 | | 2011-09-05 | 3,557,700 | 28.35 | 28.50 | 27.95 | 28.08 | 00:00:00 | | 2011-09-06 | 8,236,600 | 27.70 | 29.15 | 27.26 | 29.15 | 00:00:00 | | 2011-09-08 | 4,698,900 | 29.85 | 30.01 | 29.50 | 29.55 | 00:00:00 | | 2011-09-09 | 5,324,200 | 29.23 | 29.44 | 28.30 | 28.68 | 00:00:00 | | 2011-09-12 | 6,046,600 | 28.00 | 28.30 | 27.42 | 28.19 | 00:00:00 | | 2011-09-13 | 4,642,900 | 28.34 | 28.57 | 27.64 | 28.10 | 00:00:00 | | 2011-09-14 | 5,280,200 | 28.20 | 28.72 | 27.69 | 28.40 | 00:00:00 | | 2011-09-15 | 4,235,700 | 28.79 | 29.15 | 28.45 | 28.76 | 00:00:00 | | 2011-09-16 | 4,206,400 | 28.70 | 29.33 | 28.68 | 29.20 | 00:00:00 | | 2011-09-19 | 4,115,100 | 28.73 | 29.26 | 28.33 | 29.05 | 00:00:00 | | 2011-09-20 | 5,292,300 | 29.11 | 29.57 | 28.88 | 28.96 | 00:00:00 | | 2011-09-21 | 6,894,500 | 29.10 | 29.38 | 28.82 | 28.92 | 00:00:00 | | 2011-09-22 | 6,749,800 | 27.65 | 28.31 | 27.15 | 27.59 | 00:00:00 | | 2011-09-23 | 8,505,400 | 27.88 | 27.93 | 26.77 | 26.85 | 00:00:00 | | 2011-09-26 | 8,167,000 | 27.15 | 27.44 | 26.78 | 27.33 | 00:00:00 | | 2011-09-27 | 8,562,700 | 27.75 | 28.47 | 27.69 | 27.83 | 00:00:00 | | 2011-09-28 | 6,445,700 | 27.91 | 28.58 | 27.82 | 27.88 | 00:00:00 | | 2011-09-29 | 6,513,500 | 28.19 | 28.60 | 27.78 | 28.18 | 00:00:00 | | 2011-09-30 | 8,815,600 | 27.78 | 28.08 | 27.10 | 27.71 | 00:00:00 | | 2011-10-03 | 7,399,500 | 27.35 | 27.91 | 27.00 | 27.00 | 00:00:00 | | 2011-10-04 | 9,402,600 | 26.70 | 27.31 | 26.18 | 27.31 | 00:00:00 | | 2011-10-05 | 6,769,200 | 27.15 | 27.51 | 26.92 | 27.35 | 00:00:00 | | 2011-10-06 | 8,059,300 | 27.79 | 28.19 | 27.55 | 27.59 | 00:00:00 | | 2011-10-07 | 6,595,700 | 27.90 | 28.05 | 26.85 | 26.90 | 00:00:00 | | 2011-10-10 | 6,819,200 | 27.30 | 28.14 | 27.02 | 28.00 | 00:00:00 | | 2011-10-11 | 8,362,600 | 27.87 | 28.65 | 27.71 | 28.29 | 00:00:00 | | 2011-10-13 | 8,563,500 | 28.62 | 29.00 | 28.32 | 28.95 | 00:00:00 | | 2011-10-14 | 5,484,100 | 29.15 | 29.17 | 28.76 | 28.89 | 00:00:00 | | 2011-10-17 | 3,940,000 | 28.40 | 28.85 | 28.29 | 28.80 | 00:00:00 | | 2011-10-18 | 5,655,000 | 28.75 | 29.49 | 28.35 | 29.27 | 00:00:00 | | 2011-10-19 | 7,464,700 | 29.29 | 29.50 | 28.94 | 29.20 | 00:00:00 | | 2011-10-20 | 6,328,800 | 28.93 | 29.31 | 28.55 | 29.20 | 00:00:00 | | 2011-10-21 | 7,039,800 | 29.26 | 30.00 | 29.26 | 29.82 | 00:00:00 | | 2011-10-24 | 6,459,000 | 30.00 | 30.92 | 29.90 | 30.55 | 00:00:00 | | 2011-10-25 | 6,569,200 | 30.35 | 30.49 | 29.30 | 30.24 | 00:00:00 | | 2011-10-26 | 10,123,700 | 30.37 | 30.53 | 29.62 | 30.49 | 00:00:00 | | 2011-10-27 | 10,617,200 | 31.90 | 32.17 | 31.37 | 31.45 | 00:00:00 | | 2011-10-28 | 6,554,200 | 31.23 | 31.77 | 31.12 | 31.35 | 00:00:00 | | 2011-10-31 | 6,019,400 | 30.95 | 31.26 | 30.72 | 31.05 | 00:00:00 | | 2011-11-01 | 6,336,000 | 29.70 | 31.06 | 29.70 | 30.75 | 00:00:00 | | 2011-11-03 | 5,800,600 | 31.30 | 31.45 | 30.69 | 30.95 | 00:00:00 | | 2011-11-04 | 3,380,800 | 30.77 | 31.02 | 30.33 | 30.87 | 00:00:00 | | 2011-11-07 | 2,905,200 | 30.99 | 31.31 | 30.88 | 31.00 | 00:00:00 | | 2011-11-08 | 3,964,300 | 31.16 | 31.26 | 30.77 | 31.20 | 00:00:00 | | 2011-11-09 | 5,326,100 | 30.47 | 30.74 | 30.19 | 30.70 | 00:00:00 | | 2011-11-10 | 3,592,800 | 30.71 | 30.97 | 30.12 | 30.12 | 00:00:00 | | 2011-11-11 | 2,902,400 | 30.47 | 30.84 | 30.41 | 30.55 | 00:00:00 | | 2011-11-14 | 4,580,800 | 30.66 | 31.47 | 30.66 | 31.00 | 00:00:00 | | 2011-11-16 | 4,561,800 | 30.66 | 31.27 | 30.63 | 31.11 | 00:00:00 | | 2011-11-17 | 6,312,900 | 30.76 | 31.02 | 29.73 | 30.00 | 00:00:00 | | 2011-11-18 | 6,185,600 | 30.20 | 30.29 | 29.19 | 29.45 | 00:00:00 | | 2011-11-21 | 8,400,200 | 28.84 | 29.40 | 28.55 | 28.90 | 00:00:00 | | 2011-11-22 | 8,186,600 | 28.83 | 29.11 | 28.39 | 28.50 | 00:00:00 | | 2011-11-23 | 6,033,400 | 28.25 | 28.39 | 27.83 | 28.03 | 00:00:00 | | 2011-11-24 | 2,518,600 | 28.35 | 28.48 | 27.55 | 28.10 | 00:00:00 | | 2011-11-25 | 3,760,900 | 27.90 | 28.44 | 27.62 | 28.00 | 00:00:00 | | 2011-11-28 | 3,758,100 | 28.69 | 28.93 | 28.50 | 28.56 | 00:00:00 | | 2011-11-29 | 4,401,200 | 28.70 | 29.03 | 28.25 | 28.34 | 00:00:00 | | 2011-11-30 | 10,051,000 | 29.10 | 30.02 | 28.55 | 29.63 | 00:00:00 | | 2011-12-01 | 6,267,200 | 30.29 | 30.83 | 30.00 | 30.66 | 00:00:00 | | 2011-12-02 | 6,545,000 | 31.12 | 31.43 | 30.37 | 30.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
