|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-05-01 | 0 | 32.16 | 32.16 | 32.16 | 32.16 | 00:00:00 | | 2015-05-04 | 6,910,200 | 32.38 | 32.81 | 32.22 | 32.31 | 00:00:00 | | 2015-05-05 | 9,066,700 | 32.02 | 32.73 | 31.70 | 32.39 | 00:00:00 | | 2015-05-06 | 8,609,300 | 32.37 | 32.65 | 31.33 | 31.57 | 00:00:00 | | 2015-05-07 | 4,905,200 | 31.35 | 31.69 | 31.16 | 31.66 | 00:00:00 | | 2015-05-08 | 5,196,700 | 32.07 | 32.12 | 31.23 | 31.75 | 00:00:00 | | 2015-05-11 | 6,049,600 | 31.90 | 31.94 | 31.36 | 31.65 | 00:00:00 | | 2015-05-12 | 3,924,300 | 31.37 | 31.63 | 31.25 | 31.33 | 00:00:00 | | 2015-05-13 | 6,025,600 | 31.25 | 31.43 | 30.79 | 30.87 | 00:00:00 | | 2015-05-14 | 5,208,600 | 31.00 | 31.67 | 30.76 | 31.62 | 00:00:00 | | 2015-05-15 | 5,565,200 | 31.62 | 32.28 | 31.42 | 32.28 | 00:00:00 | | 2015-05-18 | 9,029,700 | 32.30 | 32.35 | 31.10 | 31.49 | 00:00:00 | | 2015-05-19 | 5,825,300 | 31.46 | 31.54 | 30.52 | 31.03 | 00:00:00 | | 2015-05-20 | 12,239,600 | 30.61 | 30.83 | 30.13 | 30.25 | 00:00:00 | | 2015-05-21 | 13,328,700 | 29.98 | 30.07 | 29.32 | 29.73 | 00:00:00 | | 2015-05-22 | 18,365,600 | 29.52 | 29.60 | 28.90 | 29.10 | 00:00:00 | | 2015-05-25 | 4,227,300 | 29.09 | 29.58 | 28.93 | 29.27 | 00:00:00 | | 2015-05-26 | 13,206,500 | 29.12 | 29.17 | 28.38 | 28.40 | 00:00:00 | | 2015-05-27 | 15,027,500 | 28.56 | 29.34 | 28.15 | 29.17 | 00:00:00 | | 2015-05-28 | 8,708,500 | 28.98 | 29.06 | 28.43 | 28.99 | 00:00:00 | | 2015-05-29 | 14,366,700 | 28.98 | 28.98 | 28.19 | 28.21 | 00:00:00 | | 2015-06-01 | 6,455,600 | 28.34 | 28.54 | 28.00 | 28.16 | 00:00:00 | | 2015-06-02 | 9,098,400 | 28.37 | 28.98 | 28.31 | 28.86 | 00:00:00 | | 2015-06-03 | 11,194,700 | 28.79 | 28.79 | 28.06 | 28.20 | 00:00:00 | | 2015-06-04 | 0 | 28.20 | 28.20 | 28.20 | 28.20 | 00:00:00 | | 2015-06-05 | 8,476,800 | 28.00 | 28.10 | 27.54 | 27.54 | 00:00:00 | | 2015-06-08 | 5,684,500 | 27.71 | 27.97 | 27.50 | 27.58 | 00:00:00 | | 2015-06-09 | 10,055,300 | 27.64 | 27.85 | 27.17 | 27.28 | 00:00:00 | | 2015-06-10 | 10,538,800 | 27.82 | 28.47 | 27.68 | 28.23 | 00:00:00 | | 2015-06-11 | 9,431,600 | 28.51 | 28.69 | 27.88 | 28.30 | 00:00:00 | | 2015-06-12 | 8,170,200 | 28.00 | 28.29 | 27.71 | 27.77 | 00:00:00 | | 2015-06-15 | 9,392,300 | 27.60 | 27.79 | 27.10 | 27.61 | 00:00:00 | | 2015-06-16 | 9,024,000 | 27.82 | 28.50 | 27.67 | 28.31 | 00:00:00 | | 2015-06-17 | 8,789,400 | 28.10 | 28.20 | 27.61 | 27.72 | 00:00:00 | | 2015-06-18 | 8,238,000 | 28.01 | 28.92 | 27.62 | 28.76 | 00:00:00 | | 2015-06-19 | 9,877,600 | 28.38 | 28.66 | 27.95 | 28.20 | 00:00:00 | | 2015-06-22 | 9,312,000 | 28.39 | 28.67 | 28.10 | 28.50 | 00:00:00 | | 2015-06-23 | 6,203,200 | 28.51 | 28.94 | 28.37 | 28.64 | 00:00:00 | | 2015-06-24 | 4,375,100 | 28.68 | 28.90 | 28.43 | 28.80 | 00:00:00 | | 2015-06-25 | 8,710,300 | 28.88 | 28.88 | 28.05 | 28.62 | 00:00:00 | | 2015-06-26 | 6,318,200 | 28.57 | 29.18 | 28.57 | 29.09 | 00:00:00 | | 2015-06-29 | 6,712,300 | 28.60 | 28.96 | 28.20 | 28.45 | 00:00:00 | | 2015-06-30 | 6,261,700 | 28.61 | 28.78 | 28.28 | 28.50 | 00:00:00 | | 2015-07-01 | 6,744,900 | 28.65 | 28.75 | 28.20 | 28.37 | 00:00:00 | | 2015-07-02 | 6,276,200 | 28.65 | 28.98 | 28.47 | 28.87 | 00:00:00 | | 2015-07-03 | 2,338,000 | 28.71 | 28.81 | 28.36 | 28.52 | 00:00:00 | | 2015-07-06 | 7,709,000 | 28.11 | 28.47 | 27.83 | 28.00 | 00:00:00 | | 2015-07-07 | 9,191,200 | 27.85 | 27.96 | 27.20 | 27.87 | 00:00:00 | | 2015-07-08 | 5,397,600 | 27.62 | 28.06 | 27.32 | 27.37 | 00:00:00 | | 2015-07-09 | 0 | 27.37 | 27.37 | 27.37 | 27.37 | 00:00:00 | | 2015-07-10 | 7,340,400 | 27.97 | 28.56 | 27.80 | 28.46 | 00:00:00 | | 2015-07-13 | 7,158,200 | 28.77 | 29.11 | 28.41 | 28.98 | 00:00:00 | | 2015-07-14 | 6,125,500 | 28.90 | 29.36 | 28.65 | 29.17 | 00:00:00 | | 2015-07-15 | 5,654,300 | 29.25 | 29.25 | 28.72 | 28.96 | 00:00:00 | | 2015-07-16 | 6,545,200 | 29.33 | 29.39 | 28.75 | 28.90 | 00:00:00 | | 2015-07-17 | 5,593,200 | 28.99 | 29.29 | 28.48 | 28.72 | 00:00:00 | | 2015-07-20 | 4,469,900 | 28.63 | 28.72 | 28.15 | 28.20 | 00:00:00 | | 2015-07-21 | 6,068,000 | 28.20 | 28.27 | 27.72 | 27.95 | 00:00:00 | | 2015-07-22 | 5,757,900 | 27.68 | 27.84 | 27.33 | 27.73 | 00:00:00 | | 2015-07-23 | 13,006,000 | 27.54 | 27.74 | 26.44 | 26.50 | 00:00:00 | | 2015-07-24 | 12,322,700 | 26.50 | 26.74 | 25.83 | 26.71 | 00:00:00 | | 2015-07-27 | 9,633,500 | 26.70 | 27.26 | 26.60 | 26.96 | 00:00:00 | | 2015-07-28 | 11,285,400 | 27.36 | 27.69 | 26.63 | 27.30 | 00:00:00 | | 2015-07-29 | 7,387,800 | 27.11 | 27.88 | 27.11 | 27.60 | 00:00:00 | | 2015-07-30 | 8,423,500 | 27.80 | 27.80 | 26.86 | 27.05 | 00:00:00 | | 2015-07-31 | 7,233,600 | 27.09 | 27.56 | 27.02 | 27.28 | 00:00:00 | | 2015-08-03 | 16,993,100 | 26.54 | 26.69 | 26.10 | 26.43 | 00:00:00 | | 2015-08-04 | 11,667,600 | 26.43 | 26.48 | 25.80 | 26.03 | 00:00:00 | | 2015-08-05 | 9,434,200 | 26.20 | 26.41 | 25.60 | 25.95 | 00:00:00 | | 2015-08-06 | 7,709,000 | 25.65 | 26.35 | 25.52 | 26.00 | 00:00:00 | | 2015-08-07 | 10,226,500 | 25.71 | 26.08 | 25.16 | 25.28 | 00:00:00 | | 2015-08-10 | 5,631,000 | 25.49 | 25.75 | 25.37 | 25.58 | 00:00:00 | | 2015-08-11 | 8,129,700 | 25.70 | 25.77 | 25.12 | 25.57 | 00:00:00 | | 2015-08-12 | 14,494,900 | 25.20 | 25.28 | 24.70 | 24.75 | 00:00:00 | | 2015-08-13 | 10,959,000 | 24.81 | 24.89 | 24.22 | 24.38 | 00:00:00 | | 2015-08-14 | 11,304,100 | 24.32 | 24.64 | 24.07 | 24.21 | 00:00:00 | | 2015-08-17 | 5,456,700 | 24.06 | 24.46 | 23.81 | 23.81 | 00:00:00 | | 2015-08-18 | 18,414,500 | 23.70 | 24.79 | 23.34 | 24.26 | 00:00:00 | | 2015-08-19 | 12,085,100 | 23.84 | 23.87 | 23.20 | 23.60 | 00:00:00 | | 2015-08-20 | 13,038,000 | 23.35 | 23.59 | 23.08 | 23.41 | 00:00:00 | | 2015-08-21 | 16,022,000 | 23.19 | 23.59 | 22.90 | 23.28 | 00:00:00 | | 2015-08-24 | 19,052,900 | 22.15 | 23.39 | 21.75 | 22.87 | 00:00:00 | | 2015-08-25 | 14,953,700 | 23.54 | 23.67 | 22.76 | 22.95 | 00:00:00 | | 2015-08-26 | 19,834,600 | 23.15 | 24.09 | 22.78 | 24.08 | 00:00:00 | | 2015-08-27 | 16,726,800 | 24.40 | 25.05 | 24.12 | 24.67 | 00:00:00 | | 2015-08-28 | 13,702,600 | 24.22 | 24.84 | 23.79 | 24.03 | 00:00:00 | | 2015-08-31 | 22,331,000 | 23.18 | 23.36 | 22.86 | 23.05 | 00:00:00 | | 2015-09-01 | 15,186,900 | 22.30 | 22.74 | 22.20 | 22.39 | 00:00:00 | | 2015-09-02 | 11,539,900 | 22.61 | 22.84 | 22.21 | 22.78 | 00:00:00 | | 2015-09-03 | 16,120,400 | 22.98 | 23.35 | 22.38 | 23.35 | 00:00:00 | | 2015-09-04 | 12,861,600 | 22.72 | 23.04 | 22.36 | 22.36 | 00:00:00 | | 2015-09-07 | 0 | 22.36 | 22.36 | 22.36 | 22.36 | 00:00:00 | | 2015-09-08 | 10,436,100 | 23.03 | 23.03 | 22.70 | 22.88 | 00:00:00 | | 2015-09-09 | 15,084,400 | 23.12 | 23.75 | 23.10 | 23.15 | 00:00:00 | | 2015-09-10 | 14,949,600 | 22.49 | 23.08 | 22.17 | 22.65 | 00:00:00 | | 2015-09-11 | 9,627,600 | 22.53 | 22.64 | 22.29 | 22.40 | 00:00:00 | | 2015-09-14 | 11,527,100 | 22.46 | 23.50 | 22.30 | 23.40 | 00:00:00 | | 2015-09-15 | 10,867,800 | 23.36 | 24.02 | 23.28 | 23.85 | 00:00:00 | | 2015-09-16 | 13,254,700 | 24.01 | 24.75 | 24.01 | 24.74 | 00:00:00 | | 2015-09-17 | 13,436,600 | 24.50 | 25.27 | 24.30 | 24.67 | 00:00:00 | | 2015-09-18 | 19,057,100 | 24.35 | 24.46 | 23.13 | 23.33 | 00:00:00 | | 2015-09-21 | 12,916,800 | 23.24 | 23.49 | 22.42 | 22.61 | 00:00:00 | | 2015-09-22 | 14,276,100 | 22.31 | 22.92 | 21.89 | 22.70 | 00:00:00 | | 2015-09-23 | 12,144,000 | 22.65 | 22.96 | 21.93 | 21.93 | 00:00:00 | | 2015-09-24 | 15,912,900 | 21.27 | 22.38 | 20.85 | 22.19 | 00:00:00 | | 2015-09-25 | 9,910,300 | 22.47 | 22.63 | 21.51 | 21.68 | 00:00:00 | | 2015-09-28 | 11,922,200 | 21.37 | 21.48 | 20.87 | 21.14 | 00:00:00 | | 2015-09-29 | 12,653,100 | 21.17 | 21.61 | 20.96 | 21.01 | 00:00:00 | | 2015-09-30 | 17,009,600 | 21.75 | 21.78 | 20.90 | 21.42 | 00:00:00 | | 2015-10-01 | 10,183,800 | 21.50 | 21.85 | 21.32 | 21.71 | 00:00:00 | | 2015-10-02 | 12,938,900 | 21.53 | 22.51 | 21.36 | 22.51 | 00:00:00 | | 2015-10-05 | 12,364,700 | 22.99 | 23.70 | 22.74 | 23.17 | 00:00:00 | | 2015-10-06 | 10,650,800 | 23.08 | 23.50 | 22.94 | 23.39 | 00:00:00 | | 2015-10-07 | 16,850,300 | 23.90 | 24.76 | 23.58 | 24.23 | 00:00:00 | | 2015-10-08 | 12,842,800 | 23.93 | 24.45 | 23.84 | 24.25 | 00:00:00 | | 2015-10-09 | 12,635,500 | 24.61 | 24.68 | 23.60 | 23.99 | 00:00:00 | | 2015-10-12 | 0 | 23.99 | 23.99 | 23.99 | 23.99 | 00:00:00 | | 2015-10-13 | 19,349,800 | 23.45 | 23.45 | 22.24 | 22.68 | 00:00:00 | | 2015-10-14 | 24,092,700 | 22.53 | 22.99 | 22.30 | 22.56 | 00:00:00 | | 2015-10-15 | 9,785,200 | 22.61 | 22.75 | 22.01 | 22.48 | 00:00:00 | | 2015-10-16 | 13,671,300 | 22.44 | 22.47 | 21.85 | 22.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
