|
 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 | | 2003-06-18 | 2,147,483,647 | 1.43 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2003-06-19 | 0 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2003-06-20 | 2,147,483,647 | 1.41 | 1.41 | 1.39 | 1.39 | 00:00:00 | | 2003-06-23 | 2,147,483,647 | 1.40 | 1.42 | 1.38 | 1.39 | 00:00:00 | | 2003-06-24 | 2,147,483,647 | 1.39 | 1.41 | 1.38 | 1.38 | 00:00:00 | | 2003-06-25 | 2,147,483,647 | 1.39 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2003-06-26 | 2,147,483,647 | 1.37 | 1.38 | 1.35 | 1.37 | 00:00:00 | | 2003-06-27 | 2,147,483,647 | 1.38 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2003-06-30 | 2,147,483,647 | 1.36 | 1.36 | 1.33 | 1.33 | 00:00:00 | | 2003-07-01 | 2,147,483,647 | 1.33 | 1.38 | 1.32 | 1.38 | 00:00:00 | | 2003-07-02 | 2,147,483,647 | 1.38 | 1.40 | 1.37 | 1.39 | 00:00:00 | | 2003-07-03 | 2,147,483,647 | 1.39 | 1.40 | 1.37 | 1.37 | 00:00:00 | | 2003-07-04 | 2,147,483,647 | 1.37 | 1.38 | 1.36 | 1.38 | 00:00:00 | | 2003-07-07 | 2,147,483,647 | 1.38 | 1.39 | 1.36 | 1.36 | 00:00:00 | | 2003-07-08 | 2,147,483,647 | 1.37 | 1.39 | 1.36 | 1.39 | 00:00:00 | | 2003-07-09 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2003-07-10 | 2,147,483,647 | 1.38 | 1.39 | 1.37 | 1.38 | 00:00:00 | | 2003-07-11 | 2,147,483,647 | 1.38 | 1.38 | 1.37 | 1.38 | 00:00:00 | | 2003-07-14 | 2,147,483,647 | 1.38 | 1.41 | 1.38 | 1.41 | 00:00:00 | | 2003-07-15 | 2,147,483,647 | 1.41 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2003-07-16 | 2,147,483,647 | 1.40 | 1.41 | 1.39 | 1.40 | 00:00:00 | | 2003-07-17 | 2,147,483,647 | 1.39 | 1.41 | 1.39 | 1.41 | 00:00:00 | | 2003-07-18 | 2,147,483,647 | 1.41 | 1.43 | 1.40 | 1.43 | 00:00:00 | | 2003-07-21 | 2,147,483,647 | 1.42 | 1.43 | 1.39 | 1.39 | 00:00:00 | | 2003-07-22 | 2,147,483,647 | 1.40 | 1.41 | 1.40 | 1.41 | 00:00:00 | | 2003-07-23 | 2,147,483,647 | 1.41 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2003-07-24 | 2,147,483,647 | 1.46 | 1.49 | 1.44 | 1.48 | 00:00:00 | | 2003-07-25 | 2,147,483,647 | 1.47 | 1.48 | 1.45 | 1.48 | 00:00:00 | | 2003-07-28 | 2,147,483,647 | 1.48 | 1.50 | 1.47 | 1.49 | 00:00:00 | | 2003-07-29 | 2,147,483,647 | 1.49 | 1.50 | 1.48 | 1.49 | 00:00:00 | | 2003-07-30 | 2,147,483,647 | 1.50 | 1.50 | 1.46 | 1.47 | 00:00:00 | | 2003-07-31 | 2,147,483,647 | 1.48 | 1.50 | 1.47 | 1.50 | 00:00:00 | | 2003-08-01 | 2,147,483,647 | 1.50 | 1.50 | 1.46 | 1.46 | 00:00:00 | | 2003-08-04 | 2,147,483,647 | 1.46 | 1.46 | 1.40 | 1.41 | 00:00:00 | | 2003-08-05 | 2,147,483,647 | 1.41 | 1.42 | 1.39 | 1.41 | 00:00:00 | | 2003-08-06 | 2,147,483,647 | 1.41 | 1.42 | 1.38 | 1.39 | 00:00:00 | | 2003-08-07 | 2,147,483,647 | 1.39 | 1.47 | 1.39 | 1.45 | 00:00:00 | | 2003-08-08 | 2,147,483,647 | 1.48 | 1.50 | 1.48 | 1.49 | 00:00:00 | | 2003-08-11 | 2,147,483,647 | 1.50 | 1.50 | 1.47 | 1.47 | 00:00:00 | | 2003-08-12 | 2,147,483,647 | 1.47 | 1.50 | 1.46 | 1.47 | 00:00:00 | | 2003-08-13 | 2,147,483,647 | 1.46 | 1.48 | 1.45 | 1.47 | 00:00:00 | | 2003-08-14 | 2,147,483,647 | 1.46 | 1.48 | 1.45 | 1.48 | 00:00:00 | | 2003-08-15 | 2,147,483,647 | 1.47 | 1.50 | 1.47 | 1.49 | 00:00:00 | | 2003-08-18 | 2,147,483,647 | 1.49 | 1.51 | 1.49 | 1.50 | 00:00:00 | | 2003-08-19 | 2,147,483,647 | 1.50 | 1.51 | 1.49 | 1.50 | 00:00:00 | | 2003-08-20 | 2,147,483,647 | 1.49 | 1.53 | 1.48 | 1.52 | 00:00:00 | | 2003-08-21 | 2,147,483,647 | 1.52 | 1.58 | 1.51 | 1.56 | 00:00:00 | | 2003-08-22 | 2,147,483,647 | 1.55 | 1.59 | 1.55 | 1.57 | 00:00:00 | | 2003-08-25 | 2,147,483,647 | 1.56 | 1.59 | 1.54 | 1.55 | 00:00:00 | | 2003-08-26 | 2,147,483,647 | 1.58 | 1.60 | 1.53 | 1.60 | 00:00:00 | | 2003-08-27 | 2,147,483,647 | 1.59 | 1.64 | 1.59 | 1.64 | 00:00:00 | | 2003-08-28 | 2,147,483,647 | 1.64 | 1.64 | 1.60 | 1.61 | 00:00:00 | | 2003-08-29 | 2,147,483,647 | 1.59 | 1.60 | 1.56 | 1.58 | 00:00:00 | | 2003-09-01 | 2,147,483,647 | 1.58 | 1.62 | 1.57 | 1.61 | 00:00:00 | | 2003-09-02 | 2,147,483,647 | 1.62 | 1.62 | 1.60 | 1.61 | 00:00:00 | | 2003-09-03 | 2,147,483,647 | 1.61 | 1.63 | 1.61 | 1.61 | 00:00:00 | | 2003-09-04 | 2,147,483,647 | 1.63 | 1.63 | 1.59 | 1.60 | 00:00:00 | | 2003-09-05 | 2,147,483,647 | 1.60 | 1.64 | 1.60 | 1.61 | 00:00:00 | | 2003-09-08 | 2,147,483,647 | 1.62 | 1.64 | 1.61 | 1.61 | 00:00:00 | | 2003-09-09 | 2,147,483,647 | 1.62 | 1.62 | 1.56 | 1.56 | 00:00:00 | | 2003-09-10 | 2,147,483,647 | 1.55 | 1.59 | 1.54 | 1.59 | 00:00:00 | | 2003-09-11 | 2,147,483,647 | 1.59 | 1.64 | 1.58 | 1.62 | 00:00:00 | | 2003-09-12 | 2,147,483,647 | 1.60 | 1.62 | 1.59 | 1.60 | 00:00:00 | | 2003-09-15 | 2,147,483,647 | 1.60 | 1.62 | 1.56 | 1.56 | 00:00:00 | | 2003-09-16 | 2,147,483,647 | 1.58 | 1.59 | 1.54 | 1.55 | 00:00:00 | | 2003-09-17 | 2,147,483,647 | 1.55 | 1.57 | 1.54 | 1.56 | 00:00:00 | | 2003-09-18 | 2,147,483,647 | 1.56 | 1.58 | 1.55 | 1.55 | 00:00:00 | | 2003-09-19 | 2,147,483,647 | 1.56 | 1.57 | 1.52 | 1.53 | 00:00:00 | | 2003-09-22 | 2,147,483,647 | 1.52 | 1.54 | 1.51 | 1.52 | 00:00:00 | | 2003-09-23 | 2,147,483,647 | 1.52 | 1.53 | 1.51 | 1.51 | 00:00:00 | | 2003-09-24 | 2,147,483,647 | 1.52 | 1.54 | 1.48 | 1.48 | 00:00:00 | | 2003-09-25 | 2,147,483,647 | 1.50 | 1.50 | 1.46 | 1.48 | 00:00:00 | | 2003-09-26 | 2,147,483,647 | 1.49 | 1.49 | 1.45 | 1.46 | 00:00:00 | | 2003-09-29 | 2,147,483,647 | 1.47 | 1.48 | 1.43 | 1.47 | 00:00:00 | | 2003-09-30 | 2,147,483,647 | 1.48 | 1.50 | 1.44 | 1.44 | 00:00:00 | | 2003-10-01 | 2,147,483,647 | 1.45 | 1.52 | 1.45 | 1.51 | 00:00:00 | | 2003-10-02 | 2,147,483,647 | 1.52 | 1.57 | 1.51 | 1.52 | 00:00:00 | | 2003-10-03 | 2,147,483,647 | 1.55 | 1.55 | 1.52 | 1.53 | 00:00:00 | | 2003-10-06 | 2,147,483,647 | 1.54 | 1.54 | 1.50 | 1.51 | 00:00:00 | | 2003-10-07 | 2,147,483,647 | 1.52 | 1.52 | 1.49 | 1.52 | 00:00:00 | | 2003-10-08 | 2,147,483,647 | 1.55 | 1.56 | 1.53 | 1.54 | 00:00:00 | | 2003-10-09 | 2,147,483,647 | 1.55 | 1.55 | 1.51 | 1.53 | 00:00:00 | | 2003-10-10 | 2,147,483,647 | 1.52 | 1.53 | 1.50 | 1.51 | 00:00:00 | | 2003-10-13 | 2,147,483,647 | 1.51 | 1.54 | 1.51 | 1.52 | 00:00:00 | | 2003-10-14 | 2,147,483,647 | 1.52 | 1.52 | 1.51 | 1.52 | 00:00:00 | | 2003-10-15 | 2,147,483,647 | 1.53 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2003-10-16 | 2,147,483,647 | 1.51 | 1.53 | 1.49 | 1.52 | 00:00:00 | | 2003-10-17 | 2,147,483,647 | 1.51 | 1.52 | 1.50 | 1.51 | 00:00:00 | | 2003-10-20 | 2,147,483,647 | 1.51 | 1.56 | 1.50 | 1.56 | 00:00:00 | | 2003-10-21 | 2,147,483,647 | 1.57 | 1.58 | 1.56 | 1.56 | 00:00:00 | | 2003-10-22 | 2,147,483,647 | 1.56 | 1.56 | 1.51 | 1.52 | 00:00:00 | | 2003-10-23 | 2,147,483,647 | 1.50 | 1.50 | 1.46 | 1.47 | 00:00:00 | | 2003-10-24 | 2,147,483,647 | 1.46 | 1.52 | 1.45 | 1.52 | 00:00:00 | | 2003-10-27 | 2,147,483,647 | 1.53 | 1.54 | 1.49 | 1.50 | 00:00:00 | | 2003-10-28 | 2,147,483,647 | 1.51 | 1.52 | 1.49 | 1.51 | 00:00:00 | | 2003-10-29 | 2,147,483,647 | 1.51 | 1.53 | 1.48 | 1.48 | 00:00:00 | | 2003-10-30 | 2,147,483,647 | 1.49 | 1.51 | 1.48 | 1.50 | 00:00:00 | | 2003-10-31 | 2,147,483,647 | 1.50 | 1.53 | 1.50 | 1.51 | 00:00:00 | | 2003-11-03 | 2,147,483,647 | 1.52 | 1.54 | 1.51 | 1.52 | 00:00:00 | | 2003-11-04 | 2,147,483,647 | 1.53 | 1.53 | 1.49 | 1.49 | 00:00:00 | | 2003-11-05 | 2,147,483,647 | 1.50 | 1.51 | 1.49 | 1.49 | 00:00:00 | | 2003-11-06 | 2,147,483,647 | 1.50 | 1.51 | 1.49 | 1.50 | 00:00:00 | | 2003-11-07 | 2,147,483,647 | 1.50 | 1.52 | 1.50 | 1.52 | 00:00:00 | | 2003-11-10 | 2,147,483,647 | 1.52 | 1.53 | 1.50 | 1.51 | 00:00:00 | | 2003-11-11 | 2,147,483,647 | 1.50 | 1.51 | 1.50 | 1.50 | 00:00:00 | | 2003-11-12 | 2,147,483,647 | 1.51 | 1.56 | 1.50 | 1.55 | 00:00:00 | | 2003-11-13 | 2,147,483,647 | 1.55 | 1.56 | 1.52 | 1.53 | 00:00:00 | | 2003-11-14 | 2,147,483,647 | 1.54 | 1.56 | 1.52 | 1.55 | 00:00:00 | | 2003-11-17 | 2,147,483,647 | 1.54 | 1.55 | 1.51 | 1.51 | 00:00:00 | | 2003-11-18 | 2,147,483,647 | 1.54 | 1.55 | 1.51 | 1.51 | 00:00:00 | | 2003-11-19 | 2,147,483,647 | 1.52 | 1.52 | 1.50 | 1.51 | 00:00:00 | | 2003-11-20 | 2,147,483,647 | 1.53 | 1.59 | 1.53 | 1.59 | 00:00:00 | | 2003-11-21 | 2,147,483,647 | 1.59 | 1.65 | 1.59 | 1.65 | 00:00:00 | | 2003-11-24 | 2,147,483,647 | 1.66 | 1.69 | 1.66 | 1.68 | 00:00:00 | | 2003-11-25 | 2,147,483,647 | 1.68 | 1.69 | 1.64 | 1.66 | 00:00:00 | | 2003-11-26 | 2,147,483,647 | 1.67 | 1.71 | 1.67 | 1.70 | 00:00:00 | | 2003-11-27 | 2,147,483,647 | 1.69 | 1.75 | 1.69 | 1.75 | 00:00:00 | | 2003-11-28 | 2,147,483,647 | 1.75 | 1.78 | 1.73 | 1.78 | 00:00:00 | | 2003-12-01 | 2,147,483,647 | 1.79 | 1.80 | 1.76 | 1.78 | 00:00:00 | | 2003-12-02 | 2,147,483,647 | 1.79 | 1.79 | 1.75 | 1.77 | 00:00:00 | | 2003-12-03 | 2,147,483,647 | 1.77 | 1.83 | 1.76 | 1.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
