|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-11-03 | 8,204,800 | 36.72 | 37.18 | 36.07 | 36.84 | 00:00:00 | | 2014-11-04 | 8,541,400 | 37.50 | 37.90 | 36.46 | 37.29 | 00:00:00 | | 2014-11-05 | 11,428,300 | 36.75 | 37.77 | 36.64 | 36.74 | 00:00:00 | | 2014-11-06 | 8,267,500 | 36.48 | 36.53 | 35.70 | 35.95 | 00:00:00 | | 2014-11-07 | 6,980,800 | 36.20 | 36.33 | 35.34 | 36.10 | 00:00:00 | | 2014-11-10 | 6,558,800 | 36.54 | 36.85 | 36.03 | 36.29 | 00:00:00 | | 2014-11-11 | 5,638,900 | 35.88 | 36.75 | 35.88 | 36.51 | 00:00:00 | | 2014-11-12 | 8,051,200 | 36.36 | 37.63 | 36.13 | 36.61 | 00:00:00 | | 2014-11-13 | 7,028,100 | 36.68 | 37.00 | 35.60 | 35.64 | 00:00:00 | | 2014-11-14 | 8,366,200 | 35.41 | 35.96 | 34.55 | 35.76 | 00:00:00 | | 2014-11-17 | 6,414,700 | 35.47 | 36.24 | 34.80 | 34.96 | 00:00:00 | | 2014-11-18 | 7,504,300 | 35.20 | 36.72 | 34.86 | 36.53 | 00:00:00 | | 2014-11-19 | 11,704,400 | 36.79 | 38.25 | 36.60 | 38.10 | 00:00:00 | | 2014-11-21 | 17,004,700 | 38.16 | 41.41 | 38.16 | 41.00 | 00:00:00 | | 2014-11-24 | 13,515,000 | 41.56 | 41.79 | 39.93 | 40.34 | 00:00:00 | | 2014-11-25 | 11,955,700 | 40.65 | 41.33 | 39.83 | 40.92 | 00:00:00 | | 2014-11-26 | 9,681,900 | 41.17 | 41.32 | 40.27 | 40.50 | 00:00:00 | | 2014-11-27 | 7,671,200 | 40.50 | 41.09 | 39.48 | 39.74 | 00:00:00 | | 2014-11-28 | 6,982,000 | 39.80 | 40.57 | 39.51 | 39.63 | 00:00:00 | | 2014-12-01 | 443,434,100 | 38.82 | 38.88 | 37.28 | 37.60 | 00:00:00 | | 2014-12-02 | 320,205,200 | 38.00 | 38.02 | 36.43 | 37.04 | 00:00:00 | | 2014-12-03 | 4,474,200 | 37.18 | 37.60 | 36.85 | 37.45 | 00:00:00 | | 2014-12-04 | 5,401,100 | 37.75 | 37.84 | 36.50 | 36.65 | 00:00:00 | | 2014-12-05 | 4,669,000 | 36.99 | 37.51 | 36.45 | 37.46 | 00:00:00 | | 2014-12-08 | 6,915,000 | 37.22 | 37.36 | 35.36 | 35.58 | 00:00:00 | | 2014-12-09 | 8,216,600 | 35.20 | 36.53 | 35.14 | 36.41 | 00:00:00 | | 2014-12-10 | 7,137,900 | 36.25 | 36.55 | 35.01 | 35.35 | 00:00:00 | | 2014-12-11 | 8,336,700 | 35.40 | 36.28 | 35.07 | 36.20 | 00:00:00 | | 2014-12-12 | 11,591,100 | 35.70 | 36.23 | 34.08 | 34.08 | 00:00:00 | | 2014-12-15 | 12,717,400 | 34.72 | 34.75 | 32.80 | 33.12 | 00:00:00 | | 2014-12-16 | 19,610,600 | 32.43 | 33.70 | 32.20 | 33.29 | 00:00:00 | | 2014-12-17 | 15,105,200 | 33.55 | 35.57 | 33.47 | 34.92 | 00:00:00 | | 2014-12-18 | 9,085,200 | 35.33 | 35.99 | 34.37 | 34.71 | 00:00:00 | | 2014-12-19 | 8,682,800 | 35.13 | 35.60 | 34.82 | 35.60 | 00:00:00 | | 2014-12-22 | 6,320,800 | 35.70 | 35.91 | 34.73 | 35.90 | 00:00:00 | | 2014-12-23 | 6,396,600 | 35.17 | 35.82 | 34.70 | 35.82 | 00:00:00 | | 2014-12-26 | 2,568,300 | 35.51 | 35.95 | 35.02 | 35.06 | 00:00:00 | | 2014-12-29 | 5,063,000 | 35.00 | 35.81 | 35.00 | 35.30 | 00:00:00 | | 2014-12-30 | 5,614,000 | 35.34 | 35.64 | 35.06 | 35.06 | 00:00:00 | | 2015-01-02 | 7,801,900 | 34.75 | 35.49 | 34.13 | 34.30 | 00:00:00 | | 2015-01-05 | 9,277,900 | 33.71 | 34.77 | 33.31 | 34.35 | 00:00:00 | | 2015-01-06 | 11,955,100 | 34.41 | 35.48 | 34.14 | 35.48 | 00:00:00 | | 2015-01-07 | 12,740,400 | 35.94 | 37.30 | 35.62 | 36.89 | 00:00:00 | | 2015-01-08 | 5,829,600 | 37.00 | 37.41 | 36.30 | 37.08 | 00:00:00 | | 2015-01-09 | 6,371,400 | 36.72 | 36.93 | 35.28 | 35.47 | 00:00:00 | | 2015-01-12 | 7,579,500 | 35.20 | 35.63 | 34.60 | 34.84 | 00:00:00 | | 2015-01-13 | 8,132,300 | 35.10 | 35.93 | 34.95 | 34.95 | 00:00:00 | | 2015-01-14 | 8,772,300 | 34.50 | 35.85 | 34.35 | 35.32 | 00:00:00 | | 2015-01-15 | 11,975,000 | 35.39 | 36.31 | 34.96 | 34.96 | 00:00:00 | | 2015-01-16 | 12,583,000 | 35.15 | 35.41 | 34.70 | 35.30 | 00:00:00 | | 2015-01-19 | 6,275,400 | 35.10 | 35.65 | 34.30 | 34.56 | 00:00:00 | | 2015-01-20 | 6,327,000 | 35.20 | 35.25 | 34.34 | 34.45 | 00:00:00 | | 2015-01-21 | 8,368,600 | 34.97 | 35.54 | 34.30 | 35.29 | 00:00:00 | | 2015-01-22 | 8,201,500 | 35.70 | 36.35 | 35.42 | 35.68 | 00:00:00 | | 2015-01-23 | 6,054,900 | 35.70 | 36.35 | 34.78 | 35.37 | 00:00:00 | | 2015-01-26 | 6,793,000 | 34.85 | 35.97 | 34.85 | 35.94 | 00:00:00 | | 2015-01-27 | 11,057,200 | 35.42 | 36.26 | 35.00 | 36.00 | 00:00:00 | | 2015-01-28 | 11,550,200 | 35.55 | 36.45 | 35.15 | 35.25 | 00:00:00 | | 2015-01-29 | 9,502,600 | 35.60 | 35.93 | 34.22 | 34.77 | 00:00:00 | | 2015-01-30 | 10,677,200 | 34.30 | 34.39 | 33.48 | 33.73 | 00:00:00 | | 2015-02-02 | 9,116,800 | 34.15 | 34.28 | 33.14 | 34.08 | 00:00:00 | | 2015-02-03 | 8,956,400 | 35.00 | 35.39 | 34.52 | 35.32 | 00:00:00 | | 2015-02-04 | 10,570,000 | 35.32 | 36.53 | 34.94 | 36.21 | 00:00:00 | | 2015-02-05 | 8,957,800 | 35.78 | 36.20 | 35.60 | 35.63 | 00:00:00 | | 2015-02-06 | 8,506,000 | 35.55 | 35.81 | 34.90 | 35.78 | 00:00:00 | | 2015-02-09 | 9,642,300 | 35.55 | 36.15 | 35.46 | 36.15 | 00:00:00 | | 2015-02-10 | 6,113,800 | 35.90 | 36.30 | 35.24 | 35.24 | 00:00:00 | | 2015-02-11 | 9,269,100 | 35.16 | 35.58 | 34.02 | 34.29 | 00:00:00 | | 2015-02-12 | 6,815,500 | 34.90 | 35.65 | 34.64 | 35.65 | 00:00:00 | | 2015-02-13 | 7,269,300 | 35.96 | 36.66 | 35.64 | 36.60 | 00:00:00 | | 2015-02-18 | 7,734,000 | 37.27 | 37.50 | 36.76 | 37.00 | 00:00:00 | | 2015-02-19 | 4,668,000 | 36.92 | 37.36 | 36.61 | 36.92 | 00:00:00 | | 2015-02-20 | 3,028,900 | 36.98 | 37.20 | 36.52 | 37.01 | 00:00:00 | | 2015-02-23 | 5,681,600 | 36.55 | 37.48 | 36.54 | 37.37 | 00:00:00 | | 2015-02-24 | 6,855,200 | 37.50 | 37.83 | 37.03 | 37.78 | 00:00:00 | | 2015-02-25 | 7,999,800 | 37.32 | 37.99 | 37.12 | 37.99 | 00:00:00 | | 2015-02-26 | 5,953,500 | 38.00 | 38.10 | 37.55 | 38.07 | 00:00:00 | | 2015-02-27 | 14,225,600 | 38.00 | 38.96 | 37.57 | 37.60 | 00:00:00 | | 2015-03-02 | 9,388,700 | 37.51 | 38.13 | 36.78 | 37.09 | 00:00:00 | | 2015-03-03 | 7,822,600 | 37.06 | 37.22 | 36.72 | 37.15 | 00:00:00 | | 2015-03-04 | 9,306,000 | 36.58 | 36.86 | 36.28 | 36.38 | 00:00:00 | | 2015-03-05 | 6,520,300 | 36.45 | 36.74 | 35.89 | 36.32 | 00:00:00 | | 2015-03-06 | 7,657,700 | 36.22 | 36.40 | 35.53 | 35.88 | 00:00:00 | | 2015-03-09 | 7,366,000 | 35.50 | 35.62 | 34.52 | 34.85 | 00:00:00 | | 2015-03-10 | 13,146,200 | 34.34 | 34.95 | 33.69 | 33.69 | 00:00:00 | | 2015-03-11 | 8,072,100 | 33.92 | 34.75 | 33.86 | 34.70 | 00:00:00 | | 2015-03-12 | 11,881,600 | 35.20 | 35.26 | 34.05 | 34.08 | 00:00:00 | | 2015-03-13 | 9,581,200 | 33.39 | 33.88 | 33.17 | 33.66 | 00:00:00 | | 2015-03-16 | 7,453,700 | 34.00 | 34.24 | 33.60 | 34.16 | 00:00:00 | | 2015-03-17 | 12,525,000 | 34.16 | 35.51 | 33.83 | 35.50 | 00:00:00 | | 2015-03-18 | 10,470,300 | 35.49 | 36.90 | 34.82 | 36.90 | 00:00:00 | | 2015-03-19 | 5,699,400 | 36.63 | 36.69 | 35.83 | 36.28 | 00:00:00 | | 2015-03-20 | 12,060,000 | 36.58 | 37.25 | 36.46 | 36.84 | 00:00:00 | | 2015-03-23 | 4,471,200 | 36.70 | 37.25 | 36.47 | 36.75 | 00:00:00 | | 2015-03-24 | 4,929,400 | 44.16 | 44.60 | 43.16 | 43.68 | 00:00:00 | | 2015-03-25 | 10,580,700 | 36.70 | 36.97 | 36.01 | 36.42 | 00:00:00 | | 2015-03-26 | 8,970,600 | 36.11 | 36.28 | 35.19 | 35.30 | 00:00:00 | | 2015-03-27 | 9,607,800 | 29.43 | 29.43 | 28.20 | 28.60 | 00:00:00 | | 2015-03-30 | 9,488,200 | 28.75 | 29.21 | 28.45 | 29.20 | 00:00:00 | | 2015-03-31 | 10,805,900 | 28.83 | 29.78 | 28.74 | 29.67 | 00:00:00 | | 2015-04-01 | 8,907,100 | 30.06 | 31.02 | 29.88 | 30.61 | 00:00:00 | | 2015-04-02 | 7,718,800 | 30.84 | 31.32 | 30.72 | 30.96 | 00:00:00 | | 2015-04-06 | 5,620,500 | 31.20 | 31.48 | 30.96 | 31.13 | 00:00:00 | | 2015-04-07 | 5,435,600 | 31.15 | 31.40 | 30.91 | 31.24 | 00:00:00 | | 2015-04-08 | 8,685,600 | 31.42 | 31.67 | 31.19 | 31.31 | 00:00:00 | | 2015-04-09 | 10,061,800 | 30.75 | 30.97 | 30.25 | 30.75 | 00:00:00 | | 2015-04-10 | 6,786,800 | 30.51 | 31.15 | 30.31 | 31.08 | 00:00:00 | | 2015-04-13 | 7,981,700 | 30.85 | 31.45 | 30.79 | 31.01 | 00:00:00 | | 2015-04-14 | 8,455,000 | 31.34 | 31.34 | 30.62 | 31.27 | 00:00:00 | | 2015-04-15 | 9,620,900 | 31.39 | 31.69 | 31.10 | 31.69 | 00:00:00 | | 2015-04-16 | 7,409,200 | 31.67 | 31.67 | 31.26 | 31.61 | 00:00:00 | | 2015-04-17 | 6,510,400 | 31.26 | 31.41 | 30.74 | 30.80 | 00:00:00 | | 2015-04-20 | 5,391,800 | 30.90 | 31.10 | 30.35 | 30.59 | 00:00:00 | | 2015-04-22 | 7,140,700 | 30.58 | 31.30 | 30.37 | 31.00 | 00:00:00 | | 2015-04-23 | 8,990,600 | 30.83 | 31.99 | 30.53 | 31.68 | 00:00:00 | | 2015-04-24 | 11,660,600 | 31.95 | 32.75 | 31.68 | 32.44 | 00:00:00 | | 2015-04-27 | 10,785,700 | 32.17 | 32.75 | 31.80 | 31.96 | 00:00:00 | | 2015-04-28 | 8,180,900 | 32.03 | 32.55 | 31.76 | 32.45 | 00:00:00 | | 2015-04-29 | 12,655,300 | 32.31 | 32.53 | 31.53 | 31.68 | 00:00:00 | | 2015-04-30 | 8,741,900 | 31.53 | 32.19 | 31.46 | 32.16 | 00:00:00 | | 2015-05-01 | 0 | 32.16 | 32.16 | 32.16 | 32.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
