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
2014-05-14	9,245,400	34.79	35.36	34.56	35.32	00:00:00
2014-05-15	5,344,300	35.13	35.18	34.50	34.87	00:00:00
2014-05-16	4,888,200	34.91	35.25	34.81	35.10	00:00:00
2014-05-19	6,306,500	35.19	35.19	34.39	34.50	00:00:00
2014-05-20	10,214,700	34.45	34.89	33.73	33.88	00:00:00
2014-05-21	10,569,800	34.05	34.27	32.50	33.02	00:00:00
2014-05-22	14,865,000	32.75	33.36	32.36	33.36	00:00:00
2014-05-23	6,559,100	33.29	33.49	32.45	32.83	00:00:00
2014-05-26	3,034,900	32.81	32.87	32.31	32.70	00:00:00
2014-05-27	9,086,800	32.75	33.40	32.10	32.20	00:00:00
2014-05-28	9,893,800	32.25	32.98	32.10	32.53	00:00:00
2014-05-29	5,424,100	32.62	32.79	31.93	32.18	00:00:00
2014-05-30	9,057,100	31.86	32.09	31.16	31.27	00:00:00
2014-06-02	9,016,700	31.48	31.60	31.03	31.23	00:00:00
2014-06-03	8,507,700	31.14	31.57	31.06	31.50	00:00:00
2014-06-04	6,106,500	31.50	31.53	31.13	31.23	00:00:00
2014-06-05	6,962,600	31.38	31.64	30.92	30.99	00:00:00
2014-06-06	18,280,300	32.39	32.67	31.85	32.50	00:00:00
2014-06-09	11,163,400	32.51	33.49	32.24	33.38	00:00:00
2014-06-10	7,578,900	33.40	34.05	32.87	33.64	00:00:00
2014-06-11	12,430,800	34.10	34.59	33.78	34.42	00:00:00
2014-06-13	6,110,500	34.12	34.50	34.05	34.34	00:00:00
2014-06-16	6,388,000	34.17	34.34	33.85	34.31	00:00:00
2014-06-17	3,467,200	34.25	34.25	33.72	33.85	00:00:00
2014-06-18	8,651,600	33.79	34.60	33.32	34.44	00:00:00
2014-06-20	5,207,600	34.19	34.51	33.92	34.35	00:00:00
2014-06-23	4,007,000	34.35	34.55	33.65	34.07	00:00:00
2014-06-24	7,932,100	33.86	34.69	33.60	34.39	00:00:00
2014-06-25	11,048,500	34.27	34.55	32.77	32.82	00:00:00
2014-06-26	5,669,300	33.11	33.29	32.60	32.75	00:00:00
2014-06-27	5,494,800	32.75	33.02	32.29	32.39	00:00:00
2014-06-30	6,716,500	32.40	32.62	31.91	32.05	00:00:00
2014-07-01	4,125,600	32.27	32.64	31.94	32.02	00:00:00
2014-07-02	6,269,800	32.00	32.27	31.62	31.93	00:00:00
2014-07-03	6,367,600	31.70	32.49	31.62	32.49	00:00:00
2014-07-04	800,800	32.49	32.64	32.22	32.64	00:00:00
2014-07-07	4,433,600	32.39	32.48	32.03	32.32	00:00:00
2014-07-08	5,023,400	32.38	32.50	32.00	32.05	00:00:00
2014-07-10	14,028,300	32.45	33.07	32.05	33.00	00:00:00
2014-07-11	5,535,500	32.85	33.22	32.54	33.21	00:00:00
2014-07-14	10,309,800	33.41	34.46	33.28	34.40	00:00:00
2014-07-15	6,898,000	34.30	34.76	34.09	34.71	00:00:00
2014-07-16	12,412,300	34.72	34.78	33.32	33.57	00:00:00
2014-07-17	8,227,500	33.42	34.15	33.20	33.42	00:00:00
2014-07-18	9,935,200	34.60	35.20	34.40	35.02	00:00:00
2014-07-21	9,755,200	34.89	35.53	34.75	35.30	00:00:00
2014-07-22	5,382,100	35.37	35.49	34.90	35.18	00:00:00
2014-07-23	4,826,600	34.60	35.20	34.53	35.14	00:00:00
2014-07-24	10,725,900	35.19	35.75	34.99	35.60	00:00:00
2014-07-25	6,301,300	35.60	35.80	35.21	35.30	00:00:00
2014-07-28	6,012,100	35.42	35.53	34.90	34.94	00:00:00
2014-07-29	6,655,300	34.85	35.92	34.76	35.09	00:00:00
2014-07-30	6,179,600	35.20	35.43	34.82	34.91	00:00:00
2014-07-31	10,994,100	34.75	35.11	34.33	34.61	00:00:00
2014-08-01	9,564,700	34.45	35.23	34.45	35.00	00:00:00
2014-08-04	6,213,900	35.15	35.50	34.63	35.40	00:00:00
2014-08-05	8,113,000	35.33	35.84	35.09	35.10	00:00:00
2014-08-06	5,631,700	35.01	35.82	34.73	35.12	00:00:00
2014-08-07	4,479,800	35.40	35.44	34.56	34.75	00:00:00
2014-08-08	5,804,900	34.51	34.65	33.88	34.00	00:00:00
2014-08-11	6,439,500	34.40	34.95	34.12	34.95	00:00:00
2014-08-12	4,148,800	34.84	35.12	34.56	34.95	00:00:00
2014-08-13	11,461,700	35.05	35.48	34.23	34.62	00:00:00
2014-08-14	11,489,100	34.42	35.80	34.42	35.65	00:00:00
2014-08-15	7,254,000	35.86	36.23	35.66	36.12	00:00:00
2014-08-18	5,726,400	36.50	36.54	36.08	36.40	00:00:00
2014-08-19	9,133,500	36.11	37.55	36.10	37.50	00:00:00
2014-08-20	7,568,500	37.25	37.75	37.22	37.70	00:00:00
2014-08-21	7,887,700	37.64	38.34	37.47	38.20	00:00:00
2014-08-22	4,731,900	37.90	38.24	37.50	37.60	00:00:00
2014-08-25	5,652,800	37.97	38.70	37.80	38.67	00:00:00
2014-08-26	5,833,900	38.62	39.07	38.40	38.98	00:00:00
2014-08-27	11,900,200	39.00	40.16	38.95	39.91	00:00:00
2014-08-28	13,452,800	39.68	40.21	39.53	39.85	00:00:00
2014-08-29	13,075,500	40.10	41.29	40.00	41.14	00:00:00
2014-09-01	8,015,400	41.25	41.74	40.31	40.71	00:00:00
2014-09-02	8,475,700	40.62	41.75	40.13	41.55	00:00:00
2014-09-03	11,622,100	41.81	42.00	40.72	41.64	00:00:00
2014-09-04	11,406,400	40.94	41.49	40.12	40.20	00:00:00
2014-09-05	10,720,600	40.04	41.00	40.00	40.89	00:00:00
2014-09-08	13,206,300	41.34	41.59	39.64	39.75	00:00:00
2014-09-09	11,768,500	39.47	39.97	39.03	39.22	00:00:00
2014-09-10	13,110,000	38.90	39.15	37.97	38.25	00:00:00
2014-09-11	7,357,300	38.46	38.80	37.85	38.07	00:00:00
2014-09-12	13,834,100	37.80	37.97	36.78	37.00	00:00:00
2014-09-15	7,362,300	37.03	38.28	36.71	38.18	00:00:00
2014-09-16	15,852,900	38.27	40.25	38.25	39.22	00:00:00
2014-09-17	9,948,900	39.85	40.10	39.18	39.42	00:00:00
2014-09-18	10,420,500	38.98	39.55	38.61	38.90	00:00:00
2014-09-19	8,134,800	38.45	38.98	37.87	38.00	00:00:00
2014-09-22	8,145,600	37.08	37.77	36.91	37.69	00:00:00
2014-09-23	6,494,100	37.50	38.24	37.10	37.38	00:00:00
2014-09-24	5,329,100	37.00	37.86	36.81	37.67	00:00:00
2014-09-25	7,698,600	37.30	37.48	36.64	36.77	00:00:00
2014-09-26	7,472,000	36.75	38.68	36.65	38.39	00:00:00
2014-09-29	15,718,600	35.35	36.66	35.35	35.69	00:00:00
2014-09-30	17,145,000	35.41	35.66	34.01	34.84	00:00:00
2014-10-01	15,811,800	34.21	34.45	33.25	33.57	00:00:00
2014-10-02	14,303,400	33.80	35.17	33.70	34.61	00:00:00
2014-10-03	9,121,600	34.90	35.56	34.40	35.33	00:00:00
2014-10-06	27,350,800	39.90	40.00	37.92	38.00	00:00:00
2014-10-07	13,353,000	38.78	38.92	37.75	37.75	00:00:00
2014-10-08	10,307,200	38.50	38.67	36.75	37.43	00:00:00
2014-10-09	8,623,400	38.14	38.79	37.60	38.16	00:00:00
2014-10-10	8,676,600	36.25	36.25	36.25	36.25	00:00:00
2014-10-13	15,079,100	37.50	39.77	37.34	39.16	00:00:00
2014-10-14	12,540,600	38.99	40.00	38.54	39.41	00:00:00
2014-10-15	15,127,300	38.31	38.79	36.56	37.53	00:00:00
2014-10-16	11,824,900	36.19	37.50	35.91	36.20	00:00:00
2014-10-17	13,322,700	36.97	37.84	36.60	37.60	00:00:00
2014-10-20	9,601,200	37.15	37.15	37.15	37.15	00:00:00
2014-10-21	18,095,000	35.12	35.12	35.12	35.12	00:00:00
2014-10-22	9,561,800	34.82	36.07	34.63	34.90	00:00:00
2014-10-23	21,532,000	34.60	34.80	32.80	32.80	00:00:00
2014-10-24	14,072,700	33.09	34.88	32.96	33.65	00:00:00
2014-10-27	28,859,000	33.54	33.54	33.54	33.54	00:00:00
2014-10-28	12,399,400	34.08	35.22	33.74	35.15	00:00:00
2014-10-29	9,739,300	34.72	35.42	33.60	33.76	00:00:00
2014-10-30	13,005,800	34.90	36.45	34.88	36.05	00:00:00
2014-10-31	9,148,100	36.50	37.32	36.18	37.32	00:00:00
2014-11-03	8,204,800	36.72	37.18	36.07	36.84	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>