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 2024-04-29
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-05-23	7,468,800	34.40	34.72	34.15	34.58	00:00:00
2013-05-24	11,176,900	34.57	34.59	33.97	34.35	00:00:00
2013-05-27	3,002,100	34.35	34.40	34.00	34.15	00:00:00
2013-05-28	4,640,200	34.39	34.75	34.30	34.42	00:00:00
2013-05-29	7,603,600	34.22	34.43	33.51	33.66	00:00:00
2013-05-31	12,572,900	33.50	34.33	33.44	34.33	00:00:00
2013-06-03	12,893,000	34.20	34.35	33.15	33.34	00:00:00
2013-06-04	6,977,900	33.37	33.50	32.60	32.89	00:00:00
2013-06-05	8,131,900	32.95	33.05	31.79	31.96	00:00:00
2013-06-06	7,440,500	32.14	32.23	31.53	31.98	00:00:00
2013-06-07	7,951,400	31.54	32.53	31.20	31.74	00:00:00
2013-06-10	7,243,500	31.47	32.23	31.28	31.87	00:00:00
2013-06-11	17,581,600	31.50	31.70	30.57	30.65	00:00:00
2013-06-12	10,164,900	30.90	30.99	30.15	30.55	00:00:00
2013-06-13	11,892,400	30.60	30.76	29.95	30.13	00:00:00
2013-06-14	9,329,000	30.26	30.44	29.48	29.50	00:00:00
2013-06-17	7,464,000	29.78	30.15	29.70	29.77	00:00:00
2013-06-18	7,680,400	29.70	29.90	29.28	29.55	00:00:00
2013-06-19	13,060,300	29.60	29.85	28.62	28.91	00:00:00
2013-06-20	17,729,100	28.26	29.13	27.73	29.10	00:00:00
2013-06-21	12,408,300	28.91	29.29	28.40	28.42	00:00:00
2013-06-24	14,889,900	28.06	28.42	27.23	27.85	00:00:00
2013-06-25	8,768,000	28.03	28.28	27.53	28.00	00:00:00
2013-06-26	10,032,900	28.19	28.80	27.83	28.26	00:00:00
2013-06-27	8,070,300	28.29	28.87	28.21	28.34	00:00:00
2013-06-28	12,924,400	28.27	28.93	28.07	28.75	00:00:00
2013-07-01	6,087,400	28.27	29.00	28.07	28.77	00:00:00
2013-07-02	13,391,500	28.55	28.64	27.10	27.32	00:00:00
2013-07-03	12,559,300	27.29	27.84	26.85	27.10	00:00:00
2013-07-04	7,675,500	27.52	27.58	26.99	27.06	00:00:00
2013-07-05	20,385,300	26.85	27.06	25.50	26.13	00:00:00
2013-07-08	12,092,200	26.07	26.43	25.54	26.14	00:00:00
2013-07-10	9,603,400	26.31	26.61	25.98	26.13	00:00:00
2013-07-11	12,695,600	26.50	27.37	26.42	27.37	00:00:00
2013-07-12	10,883,800	27.19	27.54	27.04	27.30	00:00:00
2013-07-15	8,088,700	27.20	28.19	27.00	27.98	00:00:00
2013-07-16	6,568,000	28.20	28.35	27.55	27.93	00:00:00
2013-07-17	15,598,900	28.18	28.80	28.04	28.60	00:00:00
2013-07-18	10,748,800	28.55	28.88	28.18	28.22	00:00:00
2013-07-19	9,816,800	28.01	28.41	27.43	27.77	00:00:00
2013-07-22	16,755,500	27.63	29.18	27.31	28.79	00:00:00
2013-07-23	11,113,300	28.95	29.59	28.79	29.20	00:00:00
2013-07-24	8,990,400	28.98	29.16	28.27	28.77	00:00:00
2013-07-25	10,808,000	28.61	29.03	28.47	28.83	00:00:00
2013-07-29	5,185,200	28.35	28.55	27.88	28.26	00:00:00
2013-07-30	10,475,000	28.33	29.10	28.07	28.15	00:00:00
2013-07-31	9,615,400	28.14	28.30	27.60	27.70	00:00:00
2013-08-01	8,905,300	27.95	28.67	27.85	28.44	00:00:00
2013-08-02	5,384,600	28.25	28.83	28.02	28.20	00:00:00
2013-08-05	6,858,700	28.23	28.28	27.51	27.62	00:00:00
2013-08-06	10,041,000	27.75	27.75	26.94	27.06	00:00:00
2013-08-07	7,033,000	26.94	27.38	26.75	27.14	00:00:00
2013-08-08	10,813,200	27.35	28.10	27.28	28.02	00:00:00
2013-08-09	10,546,800	28.11	28.46	27.71	28.31	00:00:00
2013-08-12	10,023,800	28.45	29.15	28.24	28.80	00:00:00
2013-08-13	7,418,900	28.95	29.53	28.71	29.45	00:00:00
2013-08-14	14,959,500	29.13	29.49	29.00	29.15	00:00:00
2013-08-15	13,656,600	28.85	29.25	28.48	28.77	00:00:00
2013-08-16	9,534,400	28.82	29.06	28.23	28.50	00:00:00
2013-08-19	9,314,000	28.44	28.65	27.97	28.45	00:00:00
2013-08-20	8,208,800	28.38	28.59	27.91	28.07	00:00:00
2013-08-21	11,325,000	27.90	28.12	27.51	27.60	00:00:00
2013-08-22	7,748,300	28.00	28.05	27.41	27.50	00:00:00
2013-08-23	8,438,000	27.54	28.24	27.52	28.05	00:00:00
2013-08-26	5,474,000	28.05	28.26	27.65	27.71	00:00:00
2013-08-27	10,900,900	27.49	27.49	26.83	26.90	00:00:00
2013-08-28	7,110,000	27.02	27.19	26.62	26.75	00:00:00
2013-08-29	10,680,800	26.89	27.63	26.80	27.20	00:00:00
2013-08-30	13,702,200	26.89	27.87	26.80	27.76	00:00:00
2013-09-02	5,651,200	28.05	28.56	27.80	27.94	00:00:00
2013-09-03	6,877,200	28.12	28.16	27.51	27.65	00:00:00
2013-09-04	6,165,700	27.54	27.89	27.41	27.79	00:00:00
2013-09-05	6,483,600	27.80	28.23	27.69	28.11	00:00:00
2013-09-06	8,172,900	28.25	28.90	28.17	28.65	00:00:00
2013-09-09	12,040,800	28.71	29.62	28.67	29.49	00:00:00
2013-09-10	10,134,600	29.49	30.00	29.38	29.85	00:00:00
2013-09-11	10,527,400	29.78	30.20	29.58	30.14	00:00:00
2013-09-12	9,489,600	30.11	30.17	29.40	29.56	00:00:00
2013-09-13	8,921,800	29.73	29.87	29.25	29.80	00:00:00
2013-09-16	6,174,700	29.95	30.14	29.66	29.93	00:00:00
2013-09-17	8,266,600	29.94	30.24	29.85	30.24	00:00:00
2013-09-18	11,047,900	30.20	31.50	30.10	31.24	00:00:00
2013-09-19	8,553,900	31.09	31.40	30.80	31.37	00:00:00
2013-09-20	6,834,000	31.15	31.39	30.52	30.59	00:00:00
2013-09-23	5,198,700	31.15	31.39	30.52	30.75	00:00:00
2013-09-24	6,405,900	31.15	31.39	30.40	30.75	00:00:00
2013-09-25	5,660,000	30.62	30.91	30.40	30.90	00:00:00
2013-09-26	3,726,000	30.88	30.99	30.69	30.89	00:00:00
2013-09-27	10,065,700	30.81	31.84	30.79	31.63	00:00:00
2013-09-30	15,610,300	30.81	31.84	30.38	30.38	00:00:00
2013-10-01	6,363,400	30.60	30.91	30.11	30.83	00:00:00
2013-10-02	5,749,900	30.70	31.19	30.62	30.85	00:00:00
2013-10-03	5,098,800	30.91	31.16	30.47	30.75	00:00:00
2013-10-04	4,872,100	30.75	30.83	30.45	30.60	00:00:00
2013-10-07	7,454,800	30.42	30.92	30.42	30.75	00:00:00
2013-10-08	5,283,900	30.74	30.90	30.55	30.71	00:00:00
2013-10-09	6,673,400	30.72	31.46	30.71	31.22	00:00:00
2013-10-10	8,056,700	31.45	31.82	31.26	31.65	00:00:00
2013-10-11	5,309,900	31.65	31.92	31.44	31.55	00:00:00
2013-10-14	7,529,800	31.51	32.33	31.28	32.24	00:00:00
2013-10-15	9,471,100	32.18	32.44	32.07	32.32	00:00:00
2013-10-16	12,691,400	32.33	33.07	32.25	32.60	00:00:00
2013-10-17	7,029,000	32.40	33.00	32.38	32.77	00:00:00
2013-10-18	9,749,000	32.75	33.20	32.75	33.07	00:00:00
2013-10-21	9,717,400	33.07	33.27	32.18	32.60	00:00:00
2013-10-22	8,802,300	32.69	33.16	32.41	33.07	00:00:00
2013-10-23	9,346,500	32.88	32.97	32.26	32.40	00:00:00
2013-10-24	5,819,400	32.50	32.59	31.96	32.37	00:00:00
2013-10-25	4,988,700	32.38	32.54	31.96	32.16	00:00:00
2013-10-28	7,348,600	32.13	32.42	32.02	32.14	00:00:00
2013-10-29	8,578,800	32.35	32.65	32.20	32.49	00:00:00
2013-10-30	4,524,800	32.57	32.67	32.19	32.36	00:00:00
2013-10-31	9,853,800	32.45	32.59	31.82	32.28	00:00:00
2013-11-01	7,989,400	32.28	32.46	31.96	32.24	00:00:00
2013-11-04	8,346,300	32.22	33.17	32.22	33.00	00:00:00
2013-11-05	6,139,400	32.94	33.15	32.40	32.56	00:00:00
2013-11-06	9,882,700	32.61	32.62	31.97	32.20	00:00:00
2013-11-07	15,334,600	32.02	32.44	31.66	31.92	00:00:00
2013-11-08	15,734,300	31.83	31.83	30.57	30.78	00:00:00
2013-11-11	6,748,600	31.00	31.07	30.74	30.75	00:00:00
2013-11-12	8,096,700	30.79	31.25	30.31	30.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>