TR4DER - BRADESCO -PN [BBDC4.SA] Historical Prices

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 2024-04-28
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-11-21	6,973,700	33.78	34.30	33.39	34.18	00:00:00
2012-11-22	4,041,600	34.25	34.60	34.20	34.55	00:00:00
2012-11-23	6,678,200	34.44	34.97	34.20	34.95	00:00:00
2012-11-26	3,788,500	34.64	34.82	34.23	34.62	00:00:00
2012-11-27	8,670,600	34.55	34.72	33.93	34.09	00:00:00
2012-11-28	6,949,100	33.81	34.08	33.50	33.86	00:00:00
2012-11-29	7,972,200	34.06	34.50	33.62	34.40	00:00:00
2012-11-30	24,971,100	34.50	36.00	34.31	35.49	00:00:00
2012-12-03	10,348,200	35.51	36.11	35.50	35.77	00:00:00
2012-12-04	7,032,500	35.50	35.77	34.91	35.29	00:00:00
2012-12-05	6,603,600	35.33	36.00	35.09	35.85	00:00:00
2012-12-06	8,875,800	35.76	35.95	34.81	35.11	00:00:00
2012-12-07	8,297,800	35.11	35.49	34.73	35.13	00:00:00
2012-12-10	6,569,800	34.95	35.72	34.86	35.59	00:00:00
2012-12-11	4,825,300	35.52	35.93	35.27	35.80	00:00:00
2012-12-12	6,618,600	35.50	36.00	35.41	35.84	00:00:00
2012-12-13	8,064,800	35.60	36.48	35.53	36.10	00:00:00
2012-12-14	5,358,700	36.15	36.27	35.70	35.94	00:00:00
2012-12-17	6,266,000	35.98	36.50	35.76	35.94	00:00:00
2012-12-18	3,446,600	35.90	36.19	35.70	35.97	00:00:00
2012-12-19	6,333,600	36.01	36.88	35.80	36.86	00:00:00
2012-12-20	5,550,300	36.75	37.02	36.24	36.50	00:00:00
2012-12-21	5,491,400	36.00	36.95	36.00	36.36	00:00:00
2012-12-26	4,801,000	36.35	36.59	35.45	35.60	00:00:00
2012-12-27	5,018,900	35.88	35.88	34.95	34.95	00:00:00
2012-12-28	5,760,100	35.22	35.52	35.00	35.17	00:00:00
2013-01-02	7,685,200	35.82	36.44	35.76	35.99	00:00:00
2013-01-03	14,970,700	36.01	38.20	36.01	38.12	00:00:00
2013-01-04	11,611,800	38.00	38.00	36.77	37.48	00:00:00
2013-01-07	6,764,900	37.34	37.64	36.98	37.29	00:00:00
2013-01-08	5,316,300	37.35	37.76	37.15	37.42	00:00:00
2013-01-09	6,043,700	37.51	38.15	37.23	37.90	00:00:00
2013-01-10	7,858,800	38.15	38.15	37.15	37.40	00:00:00
2013-01-11	6,602,500	37.20	37.39	36.95	37.27	00:00:00
2013-01-14	5,718,200	37.50	38.10	37.32	37.90	00:00:00
2013-01-15	5,043,400	37.50	38.10	37.26	37.30	00:00:00
2013-01-16	4,742,000	37.35	37.59	36.74	37.49	00:00:00
2013-01-17	5,711,600	37.41	38.20	37.36	38.11	00:00:00
2013-01-18	4,976,700	38.15	38.29	37.83	38.25	00:00:00
2013-01-21	2,332,700	38.18	38.43	37.91	38.09	00:00:00
2013-01-22	5,607,500	38.04	38.47	37.80	38.09	00:00:00
2013-01-23	4,767,800	38.07	38.29	37.75	37.84	00:00:00
2013-01-24	5,275,000	37.74	38.09	37.43	37.75	00:00:00
2013-01-28	8,882,600	37.45	37.55	36.43	36.59	00:00:00
2013-01-29	14,138,600	36.55	36.70	35.95	36.17	00:00:00
2013-01-30	11,036,700	36.00	36.41	35.78	35.80	00:00:00
2013-01-31	8,912,900	35.80	36.69	35.73	36.60	00:00:00
2013-02-01	7,315,100	36.36	36.67	36.00	36.39	00:00:00
2013-02-04	8,179,200	36.20	36.37	35.49	35.90	00:00:00
2013-02-05	8,408,500	35.81	36.78	35.32	35.79	00:00:00
2013-02-06	5,848,600	35.85	35.95	34.90	35.20	00:00:00
2013-02-07	10,404,500	35.25	35.59	34.55	34.90	00:00:00
2013-02-08	7,197,900	34.92	35.75	34.62	35.60	00:00:00
2013-02-13	5,403,000	35.90	35.92	35.29	35.29	00:00:00
2013-02-14	5,353,300	35.27	35.28	34.62	34.82	00:00:00
2013-02-15	11,619,800	34.80	36.36	34.80	36.36	00:00:00
2013-02-18	7,792,800	36.24	37.00	36.02	36.95	00:00:00
2013-02-19	12,074,300	36.70	36.82	35.95	36.16	00:00:00
2013-02-20	10,428,500	36.16	36.23	35.06	35.34	00:00:00
2013-02-21	9,937,300	35.10	35.63	34.65	34.95	00:00:00
2013-02-22	11,469,600	35.25	35.68	35.03	35.67	00:00:00
2013-02-25	10,868,300	35.79	36.04	35.30	35.58	00:00:00
2013-02-26	13,578,300	35.23	35.38	34.26	34.80	00:00:00
2013-02-27	9,888,700	35.13	35.13	34.20	35.00	00:00:00
2013-02-28	8,122,000	35.10	35.50	34.85	35.32	00:00:00
2013-03-01	6,642,700	34.95	35.89	34.95	35.72	00:00:00
2013-03-04	5,868,000	35.48	36.16	35.31	36.13	00:00:00
2013-03-05	6,923,100	36.18	36.75	35.89	36.22	00:00:00
2013-03-06	7,946,200	36.43	36.69	35.83	36.17	00:00:00
2013-03-07	7,436,800	36.27	36.78	35.78	36.54	00:00:00
2013-03-08	7,271,600	36.27	37.12	36.15	37.08	00:00:00
2013-03-11	7,608,300	37.00	37.20	36.51	37.08	00:00:00
2013-03-12	6,385,400	37.03	37.17	36.53	36.79	00:00:00
2013-03-13	7,250,200	36.62	37.12	36.55	36.90	00:00:00
2013-03-14	6,495,100	37.15	37.15	36.10	36.79	00:00:00
2013-03-15	7,601,900	36.98	37.04	36.30	37.04	00:00:00
2013-03-18	5,451,800	36.75	36.82	36.30	36.36	00:00:00
2013-03-19	5,303,200	36.75	36.82	35.68	35.90	00:00:00
2013-03-20	7,003,100	39.42	39.90	39.29	39.84	00:00:00
2013-03-21	7,914,000	39.84	39.88	38.98	39.48	00:00:00
2013-03-22	4,957,500	39.71	39.91	39.00	39.41	00:00:00
2013-03-25	4,795,300	35.97	36.08	35.30	35.40	00:00:00
2013-03-26	5,319,500	32.15	32.89	32.15	32.62	00:00:00
2013-03-27	6,708,300	32.50	33.39	32.46	33.33	00:00:00
2013-04-01	4,561,700	33.87	34.37	33.64	33.78	00:00:00
2013-04-02	7,502,500	33.87	34.37	33.30	33.33	00:00:00
2013-04-03	8,347,000	33.38	33.85	33.12	33.80	00:00:00
2013-04-04	5,980,100	33.80	33.80	33.03	33.31	00:00:00
2013-04-05	8,104,200	33.05	33.33	32.55	33.31	00:00:00
2013-04-08	7,237,500	33.15	33.32	32.54	32.85	00:00:00
2013-04-09	3,949,900	33.01	33.95	33.00	33.71	00:00:00
2013-04-10	11,733,900	33.75	34.91	33.73	34.50	00:00:00
2013-04-11	5,528,700	34.50	34.68	34.00	34.46	00:00:00
2013-04-12	9,324,000	34.31	34.48	33.85	34.20	00:00:00
2013-04-15	7,064,200	33.79	34.00	33.10	33.18	00:00:00
2013-04-16	6,701,700	33.49	33.89	33.26	33.79	00:00:00
2013-04-17	17,274,800	33.21	33.43	32.22	32.55	00:00:00
2013-04-18	11,141,500	32.59	33.18	31.76	31.93	00:00:00
2013-04-19	7,604,800	32.20	32.40	31.50	32.30	00:00:00
2013-04-22	6,227,100	32.31	32.70	31.95	32.18	00:00:00
2013-04-23	7,803,700	32.37	32.77	32.16	32.69	00:00:00
2013-04-24	5,389,000	32.75	33.12	32.45	32.57	00:00:00
2013-04-25	5,873,600	32.79	32.81	32.10	32.24	00:00:00
2013-04-29	4,713,300	32.00	32.20	31.45	31.90	00:00:00
2013-04-30	7,898,600	31.75	32.99	31.62	32.95	00:00:00
2013-05-02	6,087,900	32.90	33.48	32.63	32.75	00:00:00
2013-05-03	6,814,600	33.05	33.37	32.73	32.95	00:00:00
2013-05-06	5,883,800	32.75	32.95	32.23	32.43	00:00:00
2013-05-07	5,329,700	32.45	33.42	32.41	33.40	00:00:00
2013-05-08	6,735,900	33.50	33.90	33.31	33.70	00:00:00
2013-05-09	7,499,700	33.51	34.00	33.01	33.58	00:00:00
2013-05-10	6,026,900	33.41	33.53	33.07	33.50	00:00:00
2013-05-13	6,218,900	33.40	33.47	32.70	32.77	00:00:00
2013-05-14	8,921,500	32.77	33.18	32.65	33.15	00:00:00
2013-05-15	7,147,200	33.09	33.73	32.95	33.40	00:00:00
2013-05-16	9,434,200	33.45	33.63	33.25	33.47	00:00:00
2013-05-17	11,418,100	33.69	34.28	33.42	34.09	00:00:00
2013-05-20	9,576,500	33.69	34.84	33.42	34.75	00:00:00
2013-05-21	5,861,900	34.80	34.93	34.32	34.85	00:00:00
2013-05-22	5,418,600	34.74	35.38	34.51	35.06	00:00:00
2013-05-23	7,468,800	34.40	34.72	34.15	34.58	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>