|
 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 | | 2011-12-02 | 6,545,000 | 31.12 | 31.43 | 30.37 | 30.70 | 00:00:00 | | 2011-12-05 | 7,105,900 | 31.10 | 31.49 | 30.90 | 31.07 | 00:00:00 | | 2011-12-06 | 4,437,700 | 30.95 | 31.41 | 30.65 | 31.26 | 00:00:00 | | 2011-12-07 | 5,510,800 | 31.01 | 31.45 | 30.87 | 31.00 | 00:00:00 | | 2011-12-08 | 7,519,000 | 31.22 | 31.45 | 30.56 | 31.00 | 00:00:00 | | 2011-12-09 | 4,349,300 | 31.05 | 31.45 | 30.92 | 31.23 | 00:00:00 | | 2011-12-12 | 5,247,500 | 31.14 | 31.15 | 30.73 | 31.14 | 00:00:00 | | 2011-12-13 | 6,596,800 | 30.90 | 30.95 | 30.48 | 30.78 | 00:00:00 | | 2011-12-14 | 7,688,100 | 30.53 | 31.03 | 30.36 | 30.40 | 00:00:00 | | 2011-12-15 | 6,953,000 | 30.56 | 30.60 | 29.56 | 29.63 | 00:00:00 | | 2011-12-16 | 4,499,200 | 29.73 | 29.99 | 29.46 | 29.62 | 00:00:00 | | 2011-12-19 | 5,783,500 | 29.55 | 30.23 | 29.55 | 29.90 | 00:00:00 | | 2011-12-20 | 7,905,300 | 30.30 | 30.90 | 30.15 | 30.70 | 00:00:00 | | 2011-12-21 | 6,640,900 | 30.49 | 31.00 | 30.29 | 30.60 | 00:00:00 | | 2011-12-22 | 7,443,000 | 30.79 | 31.32 | 30.68 | 31.00 | 00:00:00 | | 2011-12-23 | 5,061,100 | 31.25 | 31.44 | 30.89 | 30.98 | 00:00:00 | | 2011-12-26 | 1,653,100 | 31.28 | 31.30 | 30.72 | 30.89 | 00:00:00 | | 2011-12-27 | 3,457,100 | 30.90 | 31.02 | 30.71 | 30.99 | 00:00:00 | | 2011-12-28 | 3,566,300 | 30.94 | 31.08 | 30.37 | 30.43 | 00:00:00 | | 2011-12-29 | 4,041,700 | 30.77 | 30.85 | 30.36 | 30.75 | 00:00:00 | | 2012-01-02 | 2,265,400 | 31.00 | 31.00 | 30.35 | 30.71 | 00:00:00 | | 2012-01-03 | 4,197,400 | 30.80 | 31.45 | 30.80 | 31.36 | 00:00:00 | | 2012-01-04 | 3,872,900 | 31.19 | 31.41 | 30.86 | 31.41 | 00:00:00 | | 2012-01-05 | 5,774,900 | 31.00 | 31.37 | 30.38 | 31.21 | 00:00:00 | | 2012-01-06 | 5,827,600 | 31.39 | 31.71 | 31.15 | 31.60 | 00:00:00 | | 2012-01-09 | 4,931,600 | 31.77 | 31.86 | 31.35 | 31.68 | 00:00:00 | | 2012-01-10 | 6,065,200 | 31.85 | 32.20 | 31.69 | 31.75 | 00:00:00 | | 2012-01-11 | 4,681,400 | 31.59 | 32.00 | 31.31 | 31.77 | 00:00:00 | | 2012-01-12 | 5,416,000 | 31.99 | 32.15 | 31.54 | 31.78 | 00:00:00 | | 2012-01-13 | 7,385,800 | 31.82 | 31.89 | 31.07 | 31.21 | 00:00:00 | | 2012-01-16 | 4,294,500 | 31.30 | 31.64 | 31.10 | 31.45 | 00:00:00 | | 2012-01-17 | 5,230,100 | 31.65 | 31.79 | 31.26 | 31.40 | 00:00:00 | | 2012-01-18 | 5,283,500 | 31.49 | 32.05 | 31.30 | 32.05 | 00:00:00 | | 2012-01-19 | 7,591,500 | 31.97 | 32.38 | 31.71 | 32.15 | 00:00:00 | | 2012-01-20 | 4,799,300 | 32.05 | 32.63 | 31.95 | 32.28 | 00:00:00 | | 2012-01-23 | 4,125,000 | 32.19 | 32.29 | 31.76 | 32.20 | 00:00:00 | | 2012-01-24 | 5,893,900 | 31.99 | 32.42 | 31.61 | 32.41 | 00:00:00 | | 2012-01-26 | 6,092,100 | 32.76 | 33.00 | 32.33 | 32.71 | 00:00:00 | | 2012-01-27 | 6,090,200 | 32.71 | 33.15 | 32.32 | 32.96 | 00:00:00 | | 2012-01-30 | 7,581,200 | 32.47 | 32.57 | 31.90 | 32.42 | 00:00:00 | | 2012-01-31 | 10,802,500 | 31.89 | 31.90 | 31.27 | 31.40 | 00:00:00 | | 2012-02-01 | 13,300,800 | 31.57 | 31.65 | 30.87 | 31.33 | 00:00:00 | | 2012-02-02 | 6,880,800 | 31.21 | 31.55 | 30.91 | 31.39 | 00:00:00 | | 2012-02-03 | 6,581,700 | 31.25 | 31.84 | 31.11 | 31.75 | 00:00:00 | | 2012-02-06 | 4,151,000 | 31.56 | 31.78 | 31.39 | 31.75 | 00:00:00 | | 2012-02-07 | 4,756,900 | 31.60 | 31.90 | 31.33 | 31.83 | 00:00:00 | | 2012-02-08 | 7,823,400 | 31.88 | 32.25 | 31.48 | 31.73 | 00:00:00 | | 2012-02-09 | 6,625,000 | 31.67 | 31.93 | 31.17 | 31.50 | 00:00:00 | | 2012-02-10 | 6,712,900 | 30.90 | 31.19 | 30.61 | 30.91 | 00:00:00 | | 2012-02-13 | 6,956,300 | 31.32 | 31.41 | 31.06 | 31.32 | 00:00:00 | | 2012-02-14 | 4,597,100 | 31.36 | 31.42 | 30.91 | 31.05 | 00:00:00 | | 2012-02-15 | 10,077,400 | 31.30 | 31.41 | 30.56 | 30.71 | 00:00:00 | | 2012-02-16 | 8,256,400 | 30.45 | 30.96 | 30.16 | 30.90 | 00:00:00 | | 2012-02-17 | 5,275,900 | 31.10 | 31.17 | 30.56 | 30.81 | 00:00:00 | | 2012-02-22 | 6,507,200 | 31.08 | 31.19 | 30.61 | 30.80 | 00:00:00 | | 2012-02-23 | 7,349,700 | 30.60 | 30.75 | 30.31 | 30.32 | 00:00:00 | | 2012-02-24 | 6,519,000 | 30.50 | 30.60 | 30.21 | 30.37 | 00:00:00 | | 2012-02-27 | 5,314,400 | 30.17 | 30.44 | 29.97 | 30.06 | 00:00:00 | | 2012-02-28 | 9,834,600 | 30.29 | 30.78 | 30.21 | 30.71 | 00:00:00 | | 2012-02-29 | 12,624,800 | 30.99 | 31.37 | 30.67 | 31.20 | 00:00:00 | | 2012-03-01 | 6,574,400 | 31.32 | 31.78 | 31.32 | 31.61 | 00:00:00 | | 2012-03-02 | 6,091,900 | 31.66 | 32.29 | 31.63 | 32.07 | 00:00:00 | | 2012-03-05 | 3,996,800 | 31.85 | 31.90 | 31.40 | 31.61 | 00:00:00 | | 2012-03-06 | 6,096,500 | 31.21 | 31.22 | 30.78 | 30.80 | 00:00:00 | | 2012-03-07 | 11,870,400 | 31.27 | 31.51 | 31.04 | 31.51 | 00:00:00 | | 2012-03-08 | 7,707,800 | 31.90 | 32.16 | 31.76 | 32.00 | 00:00:00 | | 2012-03-09 | 8,694,500 | 32.12 | 32.61 | 31.72 | 32.57 | 00:00:00 | | 2012-03-12 | 4,079,300 | 32.27 | 32.39 | 32.00 | 32.35 | 00:00:00 | | 2012-03-13 | 5,446,700 | 32.47 | 32.95 | 32.47 | 32.90 | 00:00:00 | | 2012-03-14 | 4,949,100 | 32.79 | 33.00 | 32.55 | 32.85 | 00:00:00 | | 2012-03-15 | 4,025,100 | 32.39 | 33.03 | 32.17 | 33.02 | 00:00:00 | | 2012-03-16 | 3,903,200 | 32.99 | 33.31 | 32.92 | 33.10 | 00:00:00 | | 2012-03-19 | 4,630,700 | 33.10 | 33.15 | 32.70 | 32.79 | 00:00:00 | | 2012-03-20 | 8,397,500 | 32.43 | 32.60 | 32.21 | 32.33 | 00:00:00 | | 2012-03-21 | 3,855,200 | 32.18 | 32.53 | 32.14 | 32.40 | 00:00:00 | | 2012-03-22 | 12,774,000 | 32.19 | 32.35 | 31.81 | 32.29 | 00:00:00 | | 2012-03-23 | 6,857,300 | 32.40 | 32.85 | 32.26 | 32.75 | 00:00:00 | | 2012-03-26 | 3,865,800 | 32.81 | 33.19 | 32.80 | 33.07 | 00:00:00 | | 2012-03-27 | 4,756,900 | 33.10 | 33.20 | 32.71 | 32.98 | 00:00:00 | | 2012-03-28 | 4,670,900 | 32.87 | 32.87 | 32.05 | 32.27 | 00:00:00 | | 2012-03-29 | 5,986,900 | 32.07 | 32.07 | 31.53 | 32.05 | 00:00:00 | | 2012-03-30 | 5,384,100 | 32.15 | 32.25 | 31.47 | 31.89 | 00:00:00 | | 2012-04-02 | 3,780,900 | 32.00 | 32.23 | 31.76 | 31.98 | 00:00:00 | | 2012-04-03 | 4,254,800 | 31.93 | 32.25 | 31.63 | 31.70 | 00:00:00 | | 2012-04-04 | 7,064,700 | 31.46 | 31.59 | 30.85 | 30.90 | 00:00:00 | | 2012-04-05 | 8,653,600 | 30.91 | 31.26 | 30.51 | 30.70 | 00:00:00 | | 2012-04-09 | 5,175,400 | 30.50 | 30.55 | 30.25 | 30.54 | 00:00:00 | | 2012-04-10 | 6,580,900 | 30.63 | 30.96 | 29.94 | 30.49 | 00:00:00 | | 2012-04-11 | 7,414,900 | 30.66 | 31.11 | 30.66 | 30.68 | 00:00:00 | | 2012-04-12 | 4,568,500 | 30.80 | 31.44 | 30.65 | 31.31 | 00:00:00 | | 2012-04-13 | 6,388,000 | 31.00 | 31.15 | 30.45 | 30.68 | 00:00:00 | | 2012-04-16 | 6,675,900 | 30.80 | 30.87 | 30.24 | 30.52 | 00:00:00 | | 2012-04-17 | 5,457,200 | 30.91 | 31.03 | 30.28 | 30.58 | 00:00:00 | | 2012-04-18 | 7,932,300 | 30.61 | 30.64 | 30.08 | 30.54 | 00:00:00 | | 2012-04-19 | 4,864,500 | 30.54 | 30.77 | 30.20 | 30.43 | 00:00:00 | | 2012-04-20 | 4,856,100 | 30.61 | 30.95 | 30.34 | 30.40 | 00:00:00 | | 2012-04-23 | 5,047,900 | 30.01 | 30.57 | 29.90 | 30.40 | 00:00:00 | | 2012-04-24 | 6,674,300 | 30.19 | 30.76 | 30.17 | 30.64 | 00:00:00 | | 2012-04-25 | 10,751,200 | 30.40 | 30.50 | 29.57 | 29.85 | 00:00:00 | | 2012-04-26 | 7,791,200 | 29.60 | 30.05 | 29.23 | 30.05 | 00:00:00 | | 2012-04-27 | 6,849,900 | 30.25 | 30.25 | 29.88 | 30.10 | 00:00:00 | | 2012-04-30 | 3,911,000 | 30.00 | 30.63 | 29.93 | 30.63 | 00:00:00 | | 2012-05-02 | 7,753,700 | 30.60 | 30.98 | 30.09 | 30.20 | 00:00:00 | | 2012-05-03 | 8,363,600 | 30.33 | 30.45 | 29.71 | 30.00 | 00:00:00 | | 2012-05-04 | 11,693,100 | 29.90 | 30.28 | 29.51 | 29.85 | 00:00:00 | | 2012-05-07 | 6,586,100 | 29.87 | 29.95 | 29.24 | 29.70 | 00:00:00 | | 2012-05-08 | 5,932,300 | 29.64 | 29.80 | 29.28 | 29.53 | 00:00:00 | | 2012-05-09 | 6,100,200 | 29.15 | 29.46 | 29.00 | 29.35 | 00:00:00 | | 2012-05-10 | 5,149,400 | 29.60 | 30.07 | 29.20 | 29.46 | 00:00:00 | | 2012-05-11 | 4,804,200 | 28.95 | 29.85 | 28.95 | 29.47 | 00:00:00 | | 2012-05-14 | 4,430,300 | 28.80 | 29.26 | 28.57 | 28.85 | 00:00:00 | | 2012-05-15 | 8,203,000 | 28.90 | 29.27 | 28.45 | 28.61 | 00:00:00 | | 2012-05-16 | 8,048,100 | 29.03 | 29.44 | 27.76 | 28.11 | 00:00:00 | | 2012-05-17 | 18,430,500 | 28.22 | 28.22 | 26.83 | 26.88 | 00:00:00 | | 2012-05-18 | 12,813,700 | 26.95 | 27.28 | 26.60 | 27.05 | 00:00:00 | | 2012-05-21 | 15,434,300 | 27.47 | 29.03 | 27.10 | 28.96 | 00:00:00 | | 2012-05-22 | 7,995,000 | 28.72 | 29.34 | 28.50 | 28.95 | 00:00:00 | | 2012-05-23 | 11,216,700 | 28.80 | 28.86 | 27.47 | 28.62 | 00:00:00 | | 2012-05-24 | 7,189,000 | 28.56 | 28.77 | 28.11 | 28.36 | 00:00:00 | | 2012-05-25 | 5,608,400 | 28.23 | 28.98 | 28.22 | 28.66 | 00:00:00 | | 2012-05-28 | 5,681,000 | 28.82 | 29.20 | 28.31 | 28.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
